Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00705000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.08 | -0.09 | -52.94% | 88 | 342 | 41.70% |
| NFLX240621C00705000 | 2024-05-10 12:44PM EDT | 2024-06-21 | 1.55 | 1.50 | 1.69 | -0.50 | -24.39% | 10 | 164 | 27.65% |
| NFLX240719C00705000 | 2024-05-10 11:34AM EDT | 2024-07-19 | 8.85 | 8.75 | 9.10 | -0.69 | -7.23% | 9 | 119 | 34.52% |
| NFLX241220C00705000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 36.13 | 36.60 | 37.50 | -3.57 | -8.99% | 1 | 18 | 36.85% |
| NFLX250117C00705000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 46.75 | 41.75 | 43.25 | 0.00 | - | 164 | 197 | 37.74% |
| NFLX251219C00705000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 70.67 | 94.20 | 98.90 | 0.00 | - | 1 | 17 | 42.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00705000 | 2024-04-29 3:48PM EDT | 2024-05-17 | 148.12 | 91.60 | 96.60 | 0.00 | - | 1 | 0 | 74.00% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 48.53% |
| NFLX240719P00705000 | 2024-05-10 12:33PM EDT | 2024-07-19 | 99.37 | 96.05 | 100.10 | -1.91 | -1.89% | 1 | 1 | 29.95% |
| NFLX241220P00705000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 126.70 | 111.80 | 115.00 | 0.00 | - | 2 | 1 | 27.23% |
| NFLX250117P00705000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 158.45 | 114.10 | 117.15 | 0.00 | - | 6 | 4 | 26.91% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 54.14% |
© 2024 Yahoo. All rights reserved.