Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00200000 | 2024-04-09 12:01PM EDT | 2024-05-17 | 420.83 | 409.30 | 414.15 | 0.00 | - | 1 | 1 | 405.81% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 2024-06-21 | 360.70 | 408.90 | 411.60 | 0.00 | - | 2 | 648 | 152.10% |
| NFLX240920C00200000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 354.55 | 408.60 | 415.45 | 0.00 | - | 1 | 6 | 101.12% |
| NFLX250117C00200000 | 2024-04-03 11:34AM EDT | 2025-01-17 | 435.87 | 386.50 | 390.00 | 0.00 | - | 1 | 839 | 0.00% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 376.62 | 424.00 | 432.90 | 0.00 | - | 5 | 17 | 74.25% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 432.00 | 442.00 | 0.00 | - | 3 | 1 | 67.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 32 | 282.42% |
| NFLX240621P00200000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 947 | 102.34% |
| NFLX240719P00200000 | 2024-05-06 10:47AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 32 | 88.09% |
| NFLX240920P00200000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 0.12 | 0.01 | 0.42 | 0.00 | - | 92 | 623 | 70.70% |
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.54 | 0.00 | - | 20 | 20 | 65.97% |
| NFLX241220P00200000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.60 | 0.00 | - | 21 | 58 | 56.64% |
| NFLX250117P00200000 | 2024-05-08 12:21PM EDT | 2025-01-17 | 0.29 | 0.20 | 0.84 | 0.00 | - | 8 | 1,616 | 57.06% |
| NFLX250620P00200000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 1.85 | 0.00 | 2.06 | 0.00 | - | 2 | 44 | 54.96% |
| NFLX251219P00200000 | 2024-04-29 10:25AM EDT | 2025-12-19 | 5.80 | 0.51 | 3.95 | 0.00 | - | 4 | 418 | 51.41% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 3.40 | 2.05 | 4.40 | 0.00 | - | 1 | 198 | 51.32% |
| NFLX261218P00200000 | 2024-05-08 12:27PM EDT | 2026-12-18 | 5.20 | 5.00 | 6.65 | -0.30 | -5.45% | 2 | 182 | 45.10% |
© 2024 Yahoo. All rights reserved.