Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00445000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 150.00 | 172.85 | 179.65 | 0.00 | - | 1 | 0 | 104.79% |
| NFLX240621C00445000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 174.40 | 176.55 | 179.90 | 0.00 | - | 1 | 109 | 65.82% |
| NFLX240719C00445000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 111.41 | 179.50 | 182.40 | 0.00 | - | 1 | 5 | 58.62% |
| NFLX240920C00445000 | 2024-05-17 1:18PM EDT | 2024-09-20 | 185.62 | 185.65 | 188.60 | +7.52 | +4.22% | 6 | 5 | 52.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.42 | 0.00 | - | 6 | 12 | 109.18% |
| NFLX240531P00445000 | 2024-05-13 12:08PM EDT | 2024-05-31 | 0.30 | 0.02 | 0.30 | 0.00 | - | 7 | 38 | 71.78% |
| NFLX240607P00445000 | 2024-05-17 10:20AM EDT | 2024-06-07 | 0.42 | 0.01 | 1.25 | -0.18 | -30.00% | 1 | 1 | 69.43% |
| NFLX240614P00445000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.19 | 0.01 | 0.21 | 0.00 | - | - | 7 | 51.47% |
| NFLX240621P00445000 | 2024-05-17 10:20AM EDT | 2024-06-21 | 0.21 | 0.01 | 0.37 | -0.04 | -16.00% | 1 | 231 | 49.32% |
| NFLX240719P00445000 | 2024-05-14 2:13PM EDT | 2024-07-19 | 1.26 | 0.84 | 1.05 | 0.00 | - | 120 | 146 | 42.81% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 8.45 | 2.49 | 2.97 | 0.00 | - | 1 | 16 | 36.84% |
© 2024 Yahoo. All rights reserved.