Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:595.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00595000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| NFLX240517C00595000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 0.00% |
| NFLX240524C00595000 | 2024-05-07 2:34PM EDT | 2024-05-24 | 19.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240531C00595000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 23.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NFLX240607C00595000 | 2024-05-07 3:10PM EDT | 2024-06-07 | 24.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240614C00595000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240621C00595000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 29.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NFLX240719C00595000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241220C00595000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 76.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00595000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,979 | 0 | 6.25% |
| NFLX240517P00595000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| NFLX240524P00595000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 9.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NFLX240531P00595000 | 2024-05-07 3:21PM EDT | 2024-05-31 | 11.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| NFLX240607P00595000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 13.00 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| NFLX240614P00595000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX240621P00595000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 16.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| NFLX240719P00595000 | 2024-05-07 2:07PM EDT | 2024-07-19 | 29.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NFLX241220P00595000 | 2024-05-07 1:05PM EDT | 2024-12-20 | 52.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.