Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00625000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.55 | 5.15 | 5.65 | -0.85 | -13.28% | 1,080 | 2,462 | 33.23% |
| NFLX240524C00625000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 8.31 | 8.15 | 8.55 | -0.64 | -7.15% | 142 | 280 | 30.11% |
| NFLX240531C00625000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 10.45 | 10.15 | 10.60 | -0.75 | -6.70% | 176 | 86 | 28.29% |
| NFLX240607C00625000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 12.80 | 12.05 | 13.15 | -1.20 | -8.57% | 15 | 18 | 28.42% |
| NFLX240614C00625000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 13.75 | 14.75 | 15.55 | -4.55 | -24.86% | 12 | 30 | 28.69% |
| NFLX240621C00625000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 16.60 | 16.60 | 17.30 | -1.55 | -8.54% | 109 | 356 | 28.35% |
| NFLX240628C00625000 | 2024-05-10 2:11PM EDT | 2024-06-28 | 18.85 | 18.55 | 21.05 | -3.25 | -14.71% | 5 | 1 | 30.50% |
| NFLX240719C00625000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 31.23 | 31.40 | 32.20 | -2.52 | -7.47% | 62 | 269 | 36.03% |
| NFLX241220C00625000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 68.70 | 66.85 | 68.15 | 0.00 | - | 1 | 11 | 38.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00625000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 19.33 | 18.55 | 19.95 | +1.13 | +6.21% | 109 | 196 | 33.80% |
| NFLX240524P00625000 | 2024-05-10 12:15PM EDT | 2024-05-24 | 24.33 | 20.35 | 22.30 | +3.63 | +17.54% | 23 | 13 | 29.26% |
| NFLX240531P00625000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 24.00 | 21.75 | 23.75 | +1.48 | +6.57% | 1 | 8 | 26.53% |
| NFLX240607P00625000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 28.50 | 23.75 | 25.35 | -0.20 | -0.70% | 5 | 4 | 25.46% |
| NFLX240614P00625000 | 2024-05-10 10:22AM EDT | 2024-06-14 | 27.00 | 25.95 | 28.35 | +2.13 | +8.56% | 17 | 12 | 26.89% |
| NFLX240621P00625000 | 2024-05-10 11:50AM EDT | 2024-06-21 | 30.80 | 27.40 | 28.35 | +1.90 | +6.57% | 17 | 126 | 24.55% |
| NFLX240719P00625000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 40.60 | 39.50 | 39.95 | +1.04 | +2.63% | 8 | 132 | 30.04% |
| NFLX241220P00625000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 62.95 | 62.25 | 63.65 | 0.00 | - | 2 | 6 | 29.23% |
© 2024 Yahoo. All rights reserved.