Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 375.75 | 379.30 | 384.25 | 0.00 | - | 1 | 2 | 350.15% |
| NFLX240621C00230000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 377.05 | 381.90 | 384.70 | 0.00 | - | 1 | 105 | 137.55% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 316.70 | 383.05 | 385.75 | 0.00 | - | 1 | 2 | 118.87% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 385.55 | 388.30 | 0.00 | - | 1 | 39 | 99.58% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 387.40 | 392.35 | 0.00 | - | 1 | 1 | 85.44% |
| NFLX250117C00230000 | 2024-05-08 12:26PM EDT | 2025-01-17 | 395.08 | 388.55 | 393.45 | 0.00 | - | 1 | 502 | 83.25% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 41.94% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 411.00 | 421.00 | 0.00 | - | 2 | 12 | 64.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 5 | 11 | 248.63% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 103.32% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 21 | 77.25% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 64.89% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 54.35% |
| NFLX250117P00230000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 0.80 | 0.28 | 1.08 | 0.00 | - | 2 | 1,012 | 52.27% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 57.58% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 52.62% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 1.85 | 6.60 | 0.00 | - | 23 | 27 | 49.68% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 48.37% |
© 2024 Yahoo. All rights reserved.