Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:530.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00530000 | 2024-05-09 11:28AM EDT | 2024-05-10 | 84.43 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| NFLX240517C00530000 | 2024-05-09 11:28AM EDT | 2024-05-17 | 85.23 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 0.00% |
| NFLX240524C00530000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX240531C00530000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 86.38 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
| NFLX240614C00530000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 66.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240621C00530000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 89.46 | 0.00 | 0.00 | 0.00 | - | 11 | 666 | 0.00% |
| NFLX240719C00530000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX240920C00530000 | 2024-05-08 2:01PM EDT | 2024-09-20 | 107.78 | 0.00 | 0.00 | 0.00 | - | 3 | 369 | 0.00% |
| NFLX241018C00530000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX241220C00530000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 125.24 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX250117C00530000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 93.40 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 13 | 0.00% |
| NFLX250620C00530000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 128.76 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| NFLX251219C00530000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 167.49 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 0.00% |
| NFLX260116C00530000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 185.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX261218C00530000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 202.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00530000 | 2024-05-09 10:52AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 957 | 50.00% |
| NFLX240517P00530000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 107 | 762 | 25.00% |
| NFLX240524P00530000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 473 | 12.50% |
| NFLX240531P00530000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 286 | 12.50% |
| NFLX240607P00530000 | 2024-05-09 1:17PM EDT | 2024-06-07 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
| NFLX240614P00530000 | 2024-05-09 12:20PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| NFLX240621P00530000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 127 | 660 | 6.25% |
| NFLX240719P00530000 | 2024-05-09 3:01PM EDT | 2024-07-19 | 7.54 | 0.00 | 0.00 | 0.00 | - | 14 | 223 | 6.25% |
| NFLX240920P00530000 | 2024-05-09 11:42AM EDT | 2024-09-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 6.25% |
| NFLX241018P00530000 | 2024-05-08 2:27PM EDT | 2024-10-18 | 18.85 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 3.13% |
| NFLX241220P00530000 | 2024-05-08 12:08PM EDT | 2024-12-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 29 | 242 | 3.13% |
| NFLX250117P00530000 | 2024-05-07 12:18PM EDT | 2025-01-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 9 | 800 | 3.13% |
| NFLX250321P00530000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 3.13% |
| NFLX250620P00530000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 7 | 203 | 3.13% |
| NFLX251219P00530000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 3.13% |
| NFLX260116P00530000 | 2024-05-07 1:09PM EDT | 2026-01-16 | 59.95 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 1.56% |
| NFLX261218P00530000 | 2024-05-08 10:23AM EDT | 2026-12-18 | 75.17 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 1.56% |
© 2024 Yahoo. All rights reserved.