Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01000000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 163 | 87.50% |
| NFLX240621C01000000 | 2024-05-08 12:07PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 189 | 52.34% |
| NFLX240719C01000000 | 2024-05-08 11:59AM EDT | 2024-07-19 | 0.11 | 0.03 | 0.22 | 0.00 | - | 3 | 212 | 42.60% |
| NFLX240920C01000000 | 2024-05-08 10:44AM EDT | 2024-09-20 | 0.55 | 0.32 | 0.62 | 0.00 | - | 19 | 248 | 35.18% |
| NFLX241018C01000000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 0.80 | 0.55 | 1.98 | 0.00 | - | 1 | 1 | 37.93% |
| NFLX241220C01000000 | 2024-05-09 12:30PM EDT | 2024-12-20 | 3.22 | 3.05 | 3.30 | -0.27 | -7.74% | 1 | 65 | 35.21% |
| NFLX250117C01000000 | 2024-05-09 11:20AM EDT | 2025-01-17 | 4.60 | 4.35 | 4.70 | +0.10 | +2.22% | 20 | 303 | 35.56% |
| NFLX250321C01000000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 6.86 | 7.20 | 8.45 | 0.00 | - | 5 | 5 | 36.17% |
| NFLX250620C01000000 | 2024-04-22 10:42AM EDT | 2025-06-20 | 8.50 | 12.10 | 15.30 | 0.00 | - | 2 | 16 | 37.11% |
| NFLX251219C01000000 | 2024-04-30 1:14PM EDT | 2025-12-19 | 19.51 | 27.80 | 35.70 | 0.00 | - | 1 | 22 | 40.41% |
| NFLX260116C01000000 | 2024-04-29 11:16AM EDT | 2026-01-16 | 22.70 | 32.45 | 34.00 | 0.00 | - | 10 | 34 | 38.79% |
| NFLX261218C01000000 | 2024-05-03 3:09PM EDT | 2026-12-18 | 52.00 | 59.10 | 66.70 | 0.00 | - | 30 | 41 | 40.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P01000000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 427.61 | 372.00 | 381.15 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 370.42 | 418.60 | 422.20 | 0.00 | - | 1 | 0 | 143.11% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 132.52% |
| NFLX250117P01000000 | 2024-03-13 11:57AM EDT | 2025-01-17 | 389.55 | 373.25 | 381.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P01000000 | 2024-03-01 2:47PM EDT | 2025-06-20 | 384.98 | 388.00 | 398.00 | 0.00 | - | 8 | 0 | 33.36% |
| NFLX251219P01000000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 422.53 | 383.00 | 393.00 | 0.00 | - | 2 | 0 | 23.87% |
| NFLX260116P01000000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 422.98 | 384.00 | 393.00 | 0.00 | - | 2 | 0 | 23.33% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 2026-12-18 | 428.15 | 384.00 | 394.00 | 0.00 | - | 3 | 0 | 19.54% |
© 2024 Yahoo. All rights reserved.