Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00100000 | 2024-01-03 11:23AM EDT | 2024-05-17 | 373.95 | 462.40 | 470.20 | 0.00 | - | - | 4 | 0.00% |
| NFLX240621C00100000 | 2024-01-24 2:12PM EDT | 2024-06-21 | 456.28 | 483.30 | 487.45 | 0.00 | - | 1 | 47 | 0.00% |
| NFLX241220C00100000 | 2024-01-22 12:43PM EDT | 2024-12-20 | 391.99 | 472.25 | 481.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117C00100000 | 2024-01-24 10:35AM EDT | 2025-01-17 | 456.00 | 484.00 | 492.95 | 0.00 | - | 1 | 180 | 0.00% |
| NFLX251219C00100000 | 2023-07-28 11:23AM EDT | 2025-12-19 | 338.22 | 326.00 | 336.00 | 0.00 | - | 30 | 30 | 0.00% |
| NFLX261218C00100000 | 2024-04-19 10:28AM EDT | 2026-12-18 | 480.00 | 519.00 | 529.00 | 0.00 | - | 5 | 5 | 83.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00100000 | 2024-04-05 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 453.91% |
| NFLX240621P00100000 | 2024-04-24 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,144 | 146.88% |
| NFLX240920P00100000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 207 | 98.05% |
| NFLX241220P00100000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 0.05 | 0.02 | 0.38 | 0.00 | - | 2 | 12 | 87.01% |
| NFLX250117P00100000 | 2024-04-29 1:26PM EDT | 2025-01-17 | 0.06 | 0.02 | 0.26 | 0.00 | - | 1 | 431 | 79.10% |
| NFLX251219P00100000 | 2024-04-04 1:57PM EDT | 2025-12-19 | 2.53 | 0.29 | 0.95 | 0.00 | - | 4 | 200 | 61.40% |
| NFLX260116P00100000 | 2024-05-01 3:09PM EDT | 2026-01-16 | 0.41 | 0.35 | 0.95 | 0.00 | - | 9 | 201 | 60.35% |
| NFLX261218P00100000 | 2024-05-06 12:55PM EDT | 2026-12-18 | 1.20 | 0.00 | 9.60 | +1.20 | - | - | 10 | 67.35% |
© 2024 Yahoo. All rights reserved.