Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00360000 | 2024-05-10 10:52AM EDT | 2024-05-10 | 251.50 | 247.10 | 254.15 | +38.40 | +18.02% | 2 | 2 | 620.51% |
| NFLX240517C00360000 | 2024-05-10 10:45AM EDT | 2024-05-17 | 252.60 | 248.90 | 251.60 | -0.68 | -0.27% | 2 | 43 | 169.09% |
| NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 197.68 | 250.65 | 254.40 | 0.00 | - | 4 | 404 | 83.08% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 256.59 | 252.65 | 256.35 | +53.24 | +26.18% | 1 | 1 | 75.18% |
| NFLX240920C00360000 | 2024-04-19 10:39AM EDT | 2024-09-20 | 216.62 | 256.90 | 260.45 | 0.00 | - | 5 | 39 | 65.49% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 259.10 | 264.90 | 0.00 | - | - | 1 | 65.65% |
| NFLX241220C00360000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 268.88 | 263.70 | 268.75 | 0.00 | - | 5 | 6 | 61.43% |
| NFLX250117C00360000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 223.95 | 265.10 | 272.25 | 0.00 | - | 1 | 319 | 60.80% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 46.28% |
| NFLX260116C00360000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 275.15 | 292.55 | 300.95 | 0.00 | - | 2 | 67 | 56.52% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 54.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 112.50% |
| NFLX240621P00360000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 1,152 | 57.23% |
| NFLX240719P00360000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 0.32 | 0.14 | 0.64 | 0.00 | - | 1 | 42 | 52.10% |
| NFLX240920P00360000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 0.95 | 0.74 | 1.09 | 0.00 | - | 1 | 294 | 43.92% |
| NFLX241018P00360000 | 2024-05-08 11:12AM EDT | 2024-10-18 | 1.59 | 1.11 | 1.94 | 0.00 | - | 1 | 4 | 44.06% |
| NFLX241220P00360000 | 2024-05-09 10:53AM EDT | 2024-12-20 | 3.00 | 2.60 | 3.25 | 0.00 | - | 1 | 47 | 41.29% |
| NFLX250117P00360000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 3.75 | 3.40 | 4.20 | 0.00 | - | 3 | 1,307 | 41.12% |
| NFLX250321P00360000 | 2024-04-25 3:19PM EDT | 2025-03-21 | 7.82 | 3.80 | 8.10 | 0.00 | - | - | 5 | 43.09% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 7.30 | 10.95 | 0.00 | - | 1 | 267 | 41.25% |
| NFLX251219P00360000 | 2024-05-08 10:34AM EDT | 2025-12-19 | 14.30 | 13.15 | 16.35 | +0.25 | +1.78% | 2 | 70 | 38.77% |
| NFLX260116P00360000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 17.50 | 15.40 | 18.60 | 0.00 | - | 1 | 163 | 39.54% |
| NFLX261218P00360000 | 2024-05-09 2:14PM EDT | 2026-12-18 | 25.70 | 21.55 | 30.20 | 0.00 | - | 10 | 25 | 38.03% |
© 2024 Yahoo. All rights reserved.