Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00290000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 268.72 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| NFLX240621C00290000 | 2024-04-26 11:04AM EDT | 2024-06-21 | 268.51 | 0.00 | 0.00 | 0.00 | - | 302 | 472 | 0.00% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 127.16% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 2024-12-20 | 282.95 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX250117C00290000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 340.70 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| NFLX250620C00290000 | 2024-04-19 10:59AM EDT | 2025-06-20 | 299.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX251219C00290000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 295.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX260116C00290000 | 2024-03-11 2:55PM EDT | 2026-01-16 | 348.95 | 359.00 | 368.00 | 0.00 | - | 2 | 17 | 78.86% |
| NFLX261218C00290000 | 2024-04-19 3:48PM EDT | 2026-12-18 | 319.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 50.00% |
| NFLX240621P00290000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 621 | 50.00% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| NFLX240920P00290000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 25.00% |
| NFLX241220P00290000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 12.50% |
| NFLX250117P00290000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,212 | 12.50% |
| NFLX250620P00290000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| NFLX251219P00290000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| NFLX260116P00290000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| NFLX261218P00290000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 6.25% |
© 2024 Yahoo. All rights reserved.