Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00695000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.50 | 0.00 | - | 15 | 29 | 64.31% |
| NFLX240517C00695000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.15 | 0.01 | 0.14 | +0.05 | +50.00% | 3 | 244 | 40.53% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 2024-05-24 | 0.47 | 0.07 | 1.23 | 0.00 | - | 1 | 14 | 45.65% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 0.28 | 0.12 | 1.30 | 0.00 | - | 5 | 14 | 39.72% |
| NFLX240621C00695000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.97 | 0.88 | 1.08 | +0.31 | +46.97% | 2 | 120 | 28.75% |
| NFLX240719C00695000 | 2024-05-03 11:17AM EDT | 2024-07-19 | 5.45 | 5.70 | 6.05 | +1.10 | +25.29% | 1 | 124 | 34.39% |
| NFLX241220C00695000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 21.10 | 28.90 | 30.00 | 0.00 | - | 4 | 100 | 36.83% |
| NFLX250117C00695000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 28.90 | 33.90 | 35.10 | 0.00 | - | 1 | 227 | 37.68% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 27.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00695000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 131.09 | 112.10 | 119.40 | 0.00 | - | - | 0 | 56.64% |
| NFLX240517P00695000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 140.80 | 113.55 | 117.95 | 0.00 | - | 5 | 0 | 64.55% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 257.12% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 51.13% |
| NFLX250117P00695000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 139.00 | 127.65 | 130.65 | 0.00 | - | 2 | 7 | 25.57% |
© 2024 Yahoo. All rights reserved.