Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00690000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.50 | 0.00 | - | 10 | 70 | 57.67% |
| NFLX240517C00690000 | 2024-05-03 12:00PM EDT | 2024-05-17 | 0.12 | 0.02 | 0.14 | +0.07 | +140.00% | 2 | 328 | 37.70% |
| NFLX240524C00690000 | 2024-05-03 2:56PM EDT | 2024-05-24 | 0.16 | 0.09 | 1.27 | -0.50 | -75.76% | 6 | 122 | 43.43% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.30 | 0.14 | 1.35 | 0.00 | - | 1 | 21 | 38.07% |
| NFLX240621C00690000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 1.13 | 1.10 | 1.25 | +0.30 | +36.14% | 5 | 274 | 28.35% |
| NFLX240719C00690000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 6.20 | 5.60 | 6.75 | +1.50 | +31.91% | 34 | 464 | 34.39% |
| NFLX240920C00690000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 14.22 | 14.20 | 14.95 | +4.80 | +50.96% | 5 | 156 | 33.84% |
| NFLX241018C00690000 | 2024-05-03 2:11PM EDT | 2024-10-18 | 20.65 | 19.55 | 21.40 | +3.35 | +19.36% | 4 | 20 | 36.00% |
| NFLX241220C00690000 | 2024-04-30 11:36AM EDT | 2024-12-20 | 23.40 | 30.00 | 31.25 | 0.00 | - | 2 | 357 | 36.83% |
| NFLX250117C00690000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 29.95 | 34.70 | 36.20 | 0.00 | - | 2 | 274 | 37.56% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 44.45 | 47.40 | 0.00 | - | 1 | 4 | 39.16% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 82.00 | 86.45 | 0.00 | - | 1 | 14 | 42.24% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 86.00 | 88.50 | 0.00 | - | 6 | 23 | 41.96% |
| NFLX261218C00690000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 106.01 | 119.05 | 127.45 | 0.00 | - | 5 | 25 | 44.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 108.60 | 112.95 | 0.00 | - | 1 | 0 | 60.34% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 108.50 | 112.25 | 0.00 | - | 17 | 0 | 29.80% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 114.45 | 118.20 | 0.00 | - | 4 | 8 | 26.45% |
| NFLX241018P00690000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 130.15 | 115.55 | 120.30 | 0.00 | - | - | 0 | 26.23% |
| NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 140.60 | 121.50 | 124.75 | 0.00 | - | 6 | 62 | 25.76% |
| NFLX250117P00690000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 146.05 | 123.85 | 127.00 | 0.00 | - | 4 | 102 | 25.83% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 128.00 | 134.25 | 0.00 | - | 1 | 7 | 27.22% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 146.05 | 154.50 | 0.00 | - | 2 | 9 | 26.95% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 23.82% |
© 2024 Yahoo. All rights reserved.