Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00555000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 12.45 | 10.95 | 12.30 | -3.35 | -21.20% | 1,106 | 364 | 28.66% |
| NFLX240510C00555000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 15.60 | 14.15 | 17.25 | -3.50 | -18.32% | 65 | 68 | 31.91% |
| NFLX240517C00555000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 19.50 | 19.20 | 19.55 | -3.15 | -13.91% | 195 | 500 | 30.42% |
| NFLX240524C00555000 | 2024-04-26 1:52PM EDT | 2024-05-24 | 23.20 | 19.80 | 23.90 | -1.00 | -4.13% | 13 | 76 | 33.47% |
| NFLX240531C00555000 | 2024-04-26 3:24PM EDT | 2024-05-31 | 23.85 | 22.25 | 25.80 | -2.23 | -8.55% | 18 | 30 | 32.71% |
| NFLX240621C00555000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 29.94 | 29.25 | 30.55 | -3.01 | -9.14% | 127 | 162 | 31.34% |
| NFLX240719C00555000 | 2024-04-26 12:25PM EDT | 2024-07-19 | 40.58 | 42.00 | 43.35 | -4.92 | -10.81% | 240 | 260 | 37.64% |
| NFLX240920C00555000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 55.15 | 54.50 | 57.20 | -1.81 | -3.18% | 13 | 37 | 38.32% |
| NFLX241220C00555000 | 2024-04-26 12:04PM EDT | 2024-12-20 | 71.68 | 73.45 | 75.95 | -0.67 | -0.93% | 6 | 11 | 40.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00555000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.41 | 5.25 | 5.80 | +0.01 | +0.19% | 787 | 546 | 27.75% |
| NFLX240510P00555000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 8.40 | 8.30 | 9.70 | +0.02 | +0.24% | 103 | 283 | 28.83% |
| NFLX240517P00555000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 11.40 | 11.35 | 11.75 | +0.52 | +4.78% | 546 | 1,055 | 27.45% |
| NFLX240524P00555000 | 2024-04-26 2:12PM EDT | 2024-05-24 | 13.50 | 13.10 | 15.10 | +0.50 | +3.85% | 101 | 136 | 29.27% |
| NFLX240531P00555000 | 2024-04-26 3:36PM EDT | 2024-05-31 | 15.00 | 14.70 | 15.30 | +1.25 | +9.09% | 18 | 52 | 26.47% |
| NFLX240621P00555000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 19.30 | 18.55 | 20.65 | +0.53 | +2.82% | 145 | 466 | 27.12% |
| NFLX240719P00555000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 28.75 | 28.20 | 30.40 | -1.05 | -3.52% | 12 | 249 | 31.33% |
| NFLX240920P00555000 | 2024-04-26 2:17PM EDT | 2024-09-20 | 38.30 | 37.10 | 39.25 | +0.95 | +2.54% | 7 | 161 | 29.98% |
| NFLX241220P00555000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 51.45 | 49.20 | 52.65 | -3.05 | -5.60% | 1 | 2 | 31.08% |
© 2024 Yahoo. All rights reserved.