Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00675000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 56 | 44.53% |
| NFLX240517C00675000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.45 | -0.01 | -8.33% | 19 | 688 | 41.16% |
| NFLX240524C00675000 | 2024-05-03 12:00PM EDT | 2024-05-24 | 0.34 | 0.15 | 1.41 | -0.48 | -58.54% | 1 | 35 | 40.94% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 0.48 | 0.23 | 1.57 | 0.00 | - | 16 | 14 | 36.06% |
| NFLX240621C00675000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.80 | 1.77 | 1.98 | +0.55 | +44.00% | 44 | 192 | 28.48% |
| NFLX240719C00675000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 8.60 | 8.20 | 8.90 | +2.73 | +46.51% | 4 | 88 | 34.85% |
| NFLX241220C00675000 | 2024-04-29 3:10PM EDT | 2024-12-20 | 28.00 | 34.35 | 35.20 | 0.00 | - | 1 | 20 | 37.11% |
| NFLX250117C00675000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 39.05 | 39.45 | 40.70 | +5.40 | +16.05% | 1 | 83 | 38.04% |
| NFLX251219C00675000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 80.05 | 87.00 | 91.75 | 0.00 | - | 1 | 12 | 42.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 2024-05-10 | 117.70 | 92.60 | 99.35 | 0.00 | - | 155 | 0 | 57.37% |
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 121.75 | 93.60 | 98.00 | 0.00 | - | 40 | 0 | 56.93% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 2024-05-31 | 100.13 | 92.90 | 98.60 | 0.00 | - | - | 0 | 41.82% |
| NFLX240621P00675000 | 2024-04-03 10:19AM EDT | 2024-06-21 | 70.60 | 100.80 | 103.75 | 0.00 | - | 1 | 0 | 42.41% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 85.89 | 94.70 | 99.50 | 0.00 | - | 1 | 12 | 26.77% |
| NFLX241220P00675000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 130.66 | 110.30 | 113.55 | +130.66 | - | - | 1 | 26.51% |
| NFLX250117P00675000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 119.16 | 111.40 | 117.90 | 0.00 | - | 1 | 15 | 27.68% |
© 2024 Yahoo. All rights reserved.