Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00505000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 51.67 | 104.10 | 109.00 | 0.00 | - | 2 | 269 | 73.58% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 52.90 | 105.45 | 109.05 | 0.00 | - | 2 | 3 | 59.41% |
| NFLX240531C00505000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 75.98 | 106.15 | 109.30 | 0.00 | - | 1 | 12 | 51.65% |
| NFLX240607C00505000 | 2024-05-08 10:35AM EDT | 2024-06-07 | 113.47 | 107.05 | 110.00 | 0.00 | - | - | 2 | 54.46% |
| NFLX240621C00505000 | 2024-05-07 12:05PM EDT | 2024-06-21 | 103.30 | 109.05 | 111.20 | 0.00 | - | 1 | 143 | 47.82% |
| NFLX240719C00505000 | 2024-05-07 10:57AM EDT | 2024-07-19 | 108.00 | 115.05 | 117.00 | 0.00 | - | 2 | 7 | 47.30% |
| NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 2024-09-20 | 86.47 | 124.50 | 126.45 | 0.00 | - | 2 | 18 | 44.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00505000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.39 | -0.06 | -54.55% | 22 | 548 | 61.72% |
| NFLX240524P00505000 | 2024-05-10 11:22AM EDT | 2024-05-24 | 0.17 | 0.15 | 0.47 | +0.01 | +6.25% | 3 | 148 | 48.95% |
| NFLX240531P00505000 | 2024-05-10 11:56AM EDT | 2024-05-31 | 0.40 | 0.16 | 0.66 | -0.02 | -4.76% | 7 | 73 | 42.27% |
| NFLX240607P00505000 | 2024-05-09 1:55PM EDT | 2024-06-07 | 0.50 | 0.23 | 0.56 | -0.02 | -3.85% | 3 | 941 | 35.62% |
| NFLX240614P00505000 | 2024-05-07 12:06PM EDT | 2024-06-14 | 0.83 | 0.56 | 0.87 | 0.00 | - | 1 | 10 | 34.39% |
| NFLX240621P00505000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.95 | 0.84 | 1.01 | -0.01 | -1.04% | 22 | 430 | 32.28% |
| NFLX240719P00505000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 4.63 | 4.45 | 4.70 | +0.13 | +2.89% | 32 | 220 | 35.72% |
| NFLX240920P00505000 | 2024-05-07 2:15PM EDT | 2024-09-20 | 10.78 | 9.35 | 9.75 | 0.00 | - | 6 | 682 | 32.71% |
© 2024 Yahoo. All rights reserved.