Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 82.20 | 64.60 | 71.35 | 0.00 | - | 1 | 1 | 94.14% |
| NFLX240517C00485000 | 2024-04-30 10:43AM EDT | 2024-05-17 | 74.75 | 67.40 | 71.35 | 0.00 | - | 1 | 170 | 56.24% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 73.98 | 68.00 | 72.75 | 0.00 | - | - | 1 | 51.77% |
| NFLX240531C00485000 | 2024-04-25 10:18AM EDT | 2024-05-31 | 79.45 | 68.55 | 73.95 | 0.00 | - | 1 | 2 | 48.66% |
| NFLX240621C00485000 | 2024-04-29 12:04PM EDT | 2024-06-21 | 79.99 | 73.10 | 75.50 | 0.00 | - | 1 | 375 | 40.49% |
| NFLX240719C00485000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 86.35 | 81.25 | 83.35 | 0.00 | - | 3 | 9 | 43.30% |
| NFLX240920C00485000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 92.07 | 92.05 | 94.00 | 0.00 | - | 2 | 7 | 42.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00485000 | 2024-05-01 2:24PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 12 | 444 | 55.08% |
| NFLX240510P00485000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.55 | -0.15 | -42.86% | 7 | 36 | 43.58% |
| NFLX240517P00485000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.56 | 0.57 | 0.67 | -0.33 | -37.08% | 37 | 557 | 34.67% |
| NFLX240524P00485000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 1.38 | 0.99 | 1.33 | +0.11 | +8.66% | 10 | 94 | 33.67% |
| NFLX240531P00485000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 1.29 | 1.36 | 1.67 | -0.42 | -24.56% | 26 | 153 | 31.25% |
| NFLX240607P00485000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 1.84 | 1.73 | 2.23 | -0.34 | -15.60% | 21 | 1 | 30.36% |
| NFLX240621P00485000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 3.42 | 3.35 | 3.60 | +0.05 | +1.48% | 63 | 422 | 29.70% |
| NFLX240719P00485000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 9.25 | 9.25 | 9.60 | -0.44 | -4.54% | 67 | 96 | 33.84% |
| NFLX240920P00485000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 17.13 | 15.40 | 16.30 | +0.88 | +5.42% | 1 | 82 | 32.07% |
© 2024 Yahoo. All rights reserved.