Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00565000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 46.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240517C00565000 | 2024-05-09 12:56PM EDT | 2024-05-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX240524C00565000 | 2024-05-09 11:30AM EDT | 2024-05-24 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00565000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 52.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240607C00565000 | 2024-05-08 1:28PM EDT | 2024-06-07 | 53.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240614C00565000 | 2024-05-09 1:50PM EDT | 2024-06-14 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00565000 | 2024-05-09 1:42PM EDT | 2024-06-21 | 56.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240719C00565000 | 2024-05-09 1:56PM EDT | 2024-07-19 | 69.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240920C00565000 | 2024-05-09 3:14PM EDT | 2024-09-20 | 82.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX241220C00565000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 93.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00565000 | 2024-05-09 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NFLX240517P00565000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| NFLX240524P00565000 | 2024-05-09 3:35PM EDT | 2024-05-24 | 1.66 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| NFLX240531P00565000 | 2024-05-09 2:32PM EDT | 2024-05-31 | 2.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX240607P00565000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240614P00565000 | 2024-05-09 1:47PM EDT | 2024-06-14 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240621P00565000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| NFLX240719P00565000 | 2024-05-09 10:58AM EDT | 2024-07-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX240920P00565000 | 2024-05-08 1:17PM EDT | 2024-09-20 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241220P00565000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.