Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00685000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 59.96% |
| NFLX240517C00685000 | 2024-05-03 11:56AM EDT | 2024-05-17 | 0.14 | 0.02 | 0.41 | +0.04 | +40.00% | 2 | 273 | 43.77% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 2024-05-24 | 0.63 | 0.10 | 1.31 | 0.00 | - | 1 | 26 | 43.31% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 2024-05-31 | 0.77 | 0.16 | 1.41 | 0.00 | - | 1 | 10 | 37.84% |
| NFLX240607C00685000 | 2024-05-02 1:36PM EDT | 2024-06-07 | 0.39 | 0.25 | 1.54 | +0.39 | - | - | 2 | 34.35% |
| NFLX240621C00685000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 1.40 | 1.29 | 1.46 | +0.45 | +47.37% | 3 | 590 | 28.58% |
| NFLX240719C00685000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 4.00 | 6.85 | 7.35 | 0.00 | - | 1 | 94 | 34.60% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 26.30 | 31.55 | 32.45 | 0.00 | - | 6 | 123 | 36.93% |
| NFLX250117C00685000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 31.10 | 36.60 | 37.90 | 0.00 | - | 1 | 93 | 37.90% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 42.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00685000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 131.11 | 103.55 | 107.95 | 0.00 | - | 1 | 0 | 60.66% |
| NFLX240621P00685000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 127.55 | 103.50 | 107.25 | 0.00 | - | 54 | 0 | 29.14% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX250117P00685000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 131.65 | 118.65 | 125.20 | 0.00 | - | 12 | 21 | 27.31% |
© 2024 Yahoo. All rights reserved.