Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:1100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 133.59% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 53.91% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.34 | 0.00 | - | 6 | 50 | 52.73% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.05 | 0.52 | 0.00 | - | 10 | 28 | 40.33% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 2024-12-20 | 0.74 | 1.13 | 1.50 | 0.00 | - | 1 | 46 | 35.85% |
| NFLX250117C01100000 | 2024-05-09 9:56AM EDT | 2025-01-17 | 2.15 | 1.80 | 2.33 | 0.00 | - | 10 | 214 | 36.19% |
| NFLX250620C01100000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 7.54 | 7.15 | 11.30 | 0.00 | - | 1 | 84 | 38.95% |
| NFLX251219C01100000 | 2024-05-10 10:55AM EDT | 2025-12-19 | 20.52 | 19.90 | 21.25 | -0.92 | -4.29% | 20 | 53 | 38.22% |
| NFLX260116C01100000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 23.50 | 21.70 | 23.00 | 0.00 | - | 1 | 41 | 38.22% |
| NFLX261218C01100000 | 2024-05-10 10:38AM EDT | 2026-12-18 | 47.32 | 43.40 | 49.80 | +4.82 | +11.34% | 1 | 22 | 39.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 84.36% |
| NFLX250117P01100000 | 2024-05-09 10:27AM EDT | 2025-01-17 | 488.05 | 488.55 | 493.30 | 0.00 | - | 2 | 0 | 38.50% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 486.10 | 494.20 | 0.00 | - | - | 0 | 31.75% |
| NFLX251219P01100000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 467.27 | 530.00 | 540.00 | 0.00 | - | 2 | 0 | 50.80% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 486.00 | 496.00 | 0.00 | - | - | 9 | 22.33% |
© 2024 Yahoo. All rights reserved.