Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00465000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 150.00 | 181.60 | 189.15 | 0.00 | - | 2 | 12 | 213.16% |
| NFLX240531C00465000 | 2024-05-13 12:49PM EDT | 2024-05-31 | 151.40 | 183.25 | 188.70 | 0.00 | - | 3 | 3 | 86.52% |
| NFLX240621C00465000 | 2024-05-14 12:25PM EDT | 2024-06-21 | 154.63 | 185.60 | 189.95 | 0.00 | - | 1 | 74 | 67.88% |
| NFLX240719C00465000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 153.53 | 188.20 | 192.75 | 0.00 | - | 1 | 6 | 59.30% |
| NFLX240920C00465000 | 2024-05-21 11:08AM EDT | 2024-09-20 | 193.52 | 192.80 | 199.45 | +25.70 | +15.31% | 3 | 31 | 51.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00465000 | 2024-05-20 1:01PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 130.86% |
| NFLX240531P00465000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 11 | 67.58% |
| NFLX240607P00465000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.11 | 0.01 | 0.14 | 0.00 | - | 1 | 5 | 56.25% |
| NFLX240621P00465000 | 2024-05-21 9:58AM EDT | 2024-06-21 | 0.22 | 0.09 | 0.41 | +0.12 | +120.00% | 2 | 358 | 51.56% |
| NFLX240719P00465000 | 2024-05-21 9:35AM EDT | 2024-07-19 | 0.95 | 0.73 | 0.99 | -0.09 | -8.65% | 3 | 35 | 43.03% |
| NFLX240920P00465000 | 2024-05-21 12:41PM EDT | 2024-09-20 | 2.75 | 2.34 | 2.82 | -0.67 | -19.59% | 1 | 103 | 36.58% |
© 2024 Yahoo. All rights reserved.