Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00930000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.21 | 0.00 | - | 125 | 89 | 51.51% |
| NFLX240719C00930000 | 2024-05-21 1:30PM EDT | 2024-07-19 | 0.27 | 0.10 | 0.72 | 0.00 | - | 3 | 4 | 43.26% |
| NFLX240920C00930000 | 2024-05-20 3:32PM EDT | 2024-09-20 | 1.65 | 1.20 | 1.65 | 0.00 | - | 2 | 22 | 34.03% |
| NFLX241220C00930000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 5.80 | 5.75 | 7.50 | 0.00 | - | 1 | 422 | 34.96% |
| NFLX250117C00930000 | 2024-05-20 1:11PM EDT | 2025-01-17 | 9.85 | 9.75 | 11.60 | 0.00 | - | 1 | 106 | 36.83% |
| NFLX250620C00930000 | 2024-03-19 2:46PM EDT | 2025-06-20 | 31.60 | 23.00 | 31.35 | 0.00 | - | 60 | 58 | 39.71% |
| NFLX251219C00930000 | 2024-05-01 1:17PM EDT | 2025-12-19 | 26.00 | 46.70 | 52.50 | 0.00 | - | 2 | 20 | 40.65% |
| NFLX260116C00930000 | 2024-01-31 4:06PM EDT | 2026-01-16 | 35.20 | 49.00 | 53.70 | 0.00 | - | 1 | 2 | 40.10% |
| NFLX261218C00930000 | 2024-04-09 11:12AM EDT | 2026-12-18 | 83.95 | 72.00 | 79.15 | 0.00 | - | 1 | 15 | 38.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX251219P00930000 | 2024-05-14 10:00AM EDT | 2025-12-19 | 314.46 | 289.05 | 298.00 | 0.00 | - | 2 | 2 | 21.96% |
| NFLX261218P00930000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 334.50 | 300.00 | 309.00 | 0.00 | - | 1 | 2 | 21.83% |
© 2024 Yahoo. All rights reserved.