Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00665000 | 2024-05-02 1:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 42.38% |
| NFLX240517C00665000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.22 | +0.01 | +6.67% | 10 | 450 | 33.89% |
| NFLX240524C00665000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.53 | 0.22 | 1.56 | 0.00 | - | 1 | 48 | 38.67% |
| NFLX240531C00665000 | 2024-05-03 12:36PM EDT | 2024-05-31 | 0.81 | 0.35 | 1.40 | -0.04 | -4.71% | 1 | 25 | 32.50% |
| NFLX240621C00665000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 2.33 | 2.33 | 2.66 | +0.61 | +35.47% | 8 | 459 | 28.36% |
| NFLX240719C00665000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 9.88 | 9.80 | 10.55 | +3.53 | +55.59% | 2 | 88 | 34.91% |
| NFLX241220C00665000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 30.75 | 36.75 | 38.20 | 0.00 | - | 4 | 22 | 37.34% |
| NFLX250117C00665000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 36.75 | 42.00 | 43.95 | 0.00 | - | 2 | 132 | 38.34% |
| NFLX251219C00665000 | 2024-03-27 10:04AM EDT | 2025-12-19 | 123.35 | 80.40 | 84.85 | 0.00 | - | 1 | 57 | 39.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 83.55 | 88.00 | 0.00 | - | 1 | 0 | 52.77% |
| NFLX240621P00665000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 110.95 | 83.80 | 87.40 | 0.00 | - | 52 | 0 | 25.61% |
| NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 105.00 | 87.80 | 92.50 | 0.00 | - | 1 | 10 | 29.83% |
| NFLX241220P00665000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 122.85 | 103.15 | 105.80 | 0.00 | - | 2 | 3 | 26.58% |
| NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 104.35 | 111.10 | 0.00 | - | 2 | 18 | 28.20% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 47.85% |
© 2024 Yahoo. All rights reserved.