Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00745000 | 2024-05-09 10:42AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 152 | 55.08% |
| NFLX240621C00745000 | 2024-05-10 12:52PM EDT | 2024-06-21 | 0.52 | 0.42 | 0.59 | +0.06 | +13.04% | 2 | 170 | 29.43% |
| NFLX240719C00745000 | 2024-05-08 1:02PM EDT | 2024-07-19 | 5.16 | 4.20 | 4.45 | 0.00 | - | 2 | 49 | 34.40% |
| NFLX250117C00745000 | 2024-04-24 1:46PM EDT | 2025-01-17 | 18.80 | 31.10 | 32.75 | 0.00 | - | 8 | 477 | 37.27% |
| NFLX251219C00745000 | 2024-04-24 10:07AM EDT | 2025-12-19 | 63.00 | 80.80 | 83.65 | 0.00 | - | 4 | 13 | 41.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00745000 | 2024-04-18 10:39AM EDT | 2024-06-21 | 130.35 | 132.80 | 135.30 | 0.00 | - | 4 | 0 | 33.14% |
| NFLX240719P00745000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 136.05 | 133.10 | 136.90 | 0.00 | - | - | 0 | 30.66% |
| NFLX250117P00745000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 172.86 | 144.10 | 147.10 | 0.00 | - | 4 | 6 | 25.25% |
| NFLX251219P00745000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 267.30 | 259.65 | 266.90 | 0.00 | - | - | 0 | 56.35% |
© 2024 Yahoo. All rights reserved.