Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00475000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 128.24 | 132.20 | 139.15 | 0.00 | - | 1 | 1 | 337.01% |
| NFLX240517C00475000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 136.52 | 134.00 | 138.90 | 0.00 | - | 2 | 242 | 85.06% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 2024-05-24 | 136.12 | 135.25 | 138.90 | 0.00 | - | - | 1 | 70.41% |
| NFLX240621C00475000 | 2024-05-07 11:06AM EDT | 2024-06-21 | 130.58 | 138.35 | 140.50 | 0.00 | - | 1 | 103 | 52.39% |
| NFLX240719C00475000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 153.25 | 142.60 | 144.55 | +9.69 | +6.75% | 2 | 7 | 50.43% |
| NFLX240920C00475000 | 2024-04-24 9:37AM EDT | 2024-09-20 | 117.00 | 150.30 | 152.45 | 0.00 | - | 2 | 12 | 47.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00475000 | 2024-05-08 12:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 431 | 143.75% |
| NFLX240517P00475000 | 2024-05-09 2:44PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 6 | 333 | 61.33% |
| NFLX240524P00475000 | 2024-05-09 10:45AM EDT | 2024-05-24 | 0.03 | 0.05 | 0.38 | 0.00 | - | 1 | 17 | 53.96% |
| NFLX240531P00475000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 0.20 | 0.08 | 0.49 | -0.10 | -33.33% | 1 | 68 | 50.00% |
| NFLX240607P00475000 | 2024-05-07 12:04PM EDT | 2024-06-07 | 0.25 | 0.09 | 0.62 | 0.00 | - | 1 | 18 | 45.17% |
| NFLX240621P00475000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.47 | 0.43 | 0.52 | -0.05 | -9.62% | 15 | 443 | 36.08% |
| NFLX240719P00475000 | 2024-05-10 1:40PM EDT | 2024-07-19 | 2.58 | 2.32 | 2.45 | +0.08 | +3.20% | 10 | 244 | 37.39% |
| NFLX240920P00475000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 5.65 | 5.70 | 5.90 | 0.00 | - | 3 | 118 | 33.94% |
© 2024 Yahoo. All rights reserved.