Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:780.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00780000 | 2024-05-13 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240524C00780000 | 2024-05-13 10:52AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240531C00780000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621C00780000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240719C00780000 | 2024-05-09 9:42AM EDT | 2024-07-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240920C00780000 | 2024-05-10 11:32AM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018C00780000 | 2024-05-08 12:31PM EDT | 2024-10-18 | 13.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241220C00780000 | 2024-05-08 9:31AM EDT | 2024-12-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00780000 | 2024-05-08 10:43AM EDT | 2025-01-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX250321C00780000 | 2024-05-03 10:57AM EDT | 2025-03-21 | 24.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00780000 | 2024-05-09 3:19PM EDT | 2025-06-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 27.23% |
| NFLX260116C00780000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 53.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| NFLX261218C00780000 | 2024-05-13 9:53AM EDT | 2026-12-18 | 111.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 166.55 | 171.55 | 0.00 | - | 2 | 0 | 172.31% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 199.55 | 204.20 | 0.00 | - | 2 | 0 | 47.76% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 102.58% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.