Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:430.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00430000 | 2024-05-07 2:57PM EDT | 2024-05-10 | 172.63 | 182.95 | 187.85 | 0.00 | - | 3 | 6 | 234.72% |
| NFLX240517C00430000 | 2024-05-02 12:42PM EDT | 2024-05-17 | 132.37 | 183.45 | 188.45 | 0.00 | - | 1 | 166 | 134.72% |
| NFLX240524C00430000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 129.46 | 183.45 | 188.95 | 0.00 | - | - | 1 | 105.29% |
| NFLX240531C00430000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 148.63 | 182.50 | 189.30 | 0.00 | - | 1 | 1 | 86.60% |
| NFLX240621C00430000 | 2024-05-07 2:51PM EDT | 2024-06-21 | 186.00 | 185.25 | 189.75 | +9.45 | +5.35% | 1 | 520 | 70.29% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 67.78% |
| NFLX240920C00430000 | 2024-04-25 11:41AM EDT | 2024-09-20 | 144.88 | 192.80 | 198.60 | 0.00 | - | 1 | 142 | 54.56% |
| NFLX241220C00430000 | 2024-04-29 10:32AM EDT | 2024-12-20 | 156.65 | 203.40 | 209.95 | 0.00 | - | 2 | 15 | 53.07% |
| NFLX250117C00430000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 190.09 | 207.30 | 213.40 | 0.00 | - | 20 | 574 | 53.16% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 213.55 | 221.00 | 0.00 | - | - | 1 | 52.57% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 66.63% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 202.40 | 205.90 | 0.00 | - | 1 | 205 | 32.44% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 56.44% |
| NFLX261218C00430000 | 2024-05-01 1:26PM EDT | 2026-12-18 | 219.84 | 270.50 | 279.35 | 0.00 | - | 1 | 37 | 51.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00430000 | 2024-04-24 2:06PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 121.88% |
| NFLX240517P00430000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 943 | 75.00% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 60.74% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 2024-05-31 | 0.40 | 0.02 | 0.83 | 0.00 | - | 6 | 8 | 63.38% |
| NFLX240621P00430000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 0.10 | 0.11 | 0.30 | -0.23 | -69.70% | 8 | 747 | 44.17% |
| NFLX240719P00430000 | 2024-05-08 12:41PM EDT | 2024-07-19 | 1.10 | 1.03 | 1.17 | -0.41 | -21.35% | 5 | 62 | 42.51% |
| NFLX240920P00430000 | 2024-05-07 9:53AM EDT | 2024-09-20 | 3.41 | 2.65 | 2.88 | 0.00 | - | 4 | 402 | 37.04% |
| NFLX241018P00430000 | 2024-05-07 10:09AM EDT | 2024-10-18 | 5.25 | 4.45 | 4.70 | 0.00 | - | 2 | 163 | 37.74% |
| NFLX241220P00430000 | 2024-05-06 2:52PM EDT | 2024-12-20 | 8.65 | 7.20 | 7.55 | 0.00 | - | 6 | 74 | 36.32% |
| NFLX250117P00430000 | 2024-05-08 10:38AM EDT | 2025-01-17 | 9.10 | 9.00 | 9.40 | -0.70 | -7.14% | 5 | 1,913 | 36.51% |
| NFLX250321P00430000 | 2024-05-06 2:40PM EDT | 2025-03-21 | 14.05 | 10.25 | 13.10 | 0.00 | - | 3 | 762 | 36.30% |
| NFLX250620P00430000 | 2024-05-08 12:25PM EDT | 2025-06-20 | 17.93 | 17.30 | 19.75 | -2.06 | -10.31% | 2 | 525 | 37.02% |
| NFLX251219P00430000 | 2024-04-29 3:55PM EDT | 2025-12-19 | 35.88 | 24.10 | 31.95 | 0.00 | - | 2 | 362 | 37.51% |
| NFLX260116P00430000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 37.20 | 27.60 | 32.70 | 0.00 | - | 2 | 48 | 37.03% |
| NFLX261218P00430000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 50.00 | 40.05 | 43.20 | 0.00 | - | 1 | 16 | 33.98% |
© 2024 Yahoo. All rights reserved.