Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00800000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.49 | 0.00 | - | 20 | 222 | 104.69% |
| NFLX240517C00800000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.89 | 0.00 | 0.15 | 0.00 | - | 6 | 547 | 62.50% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.08 | 0.00 | - | 12 | 13 | 63.57% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 14 | 42.38% |
| NFLX240621C00800000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.47 | +0.01 | +20.00% | 4 | 620 | 40.26% |
| NFLX240719C00800000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 0.85 | 0.76 | 1.02 | +0.15 | +21.43% | 8 | 157 | 35.88% |
| NFLX240920C00800000 | 2024-05-03 11:59AM EDT | 2024-09-20 | 3.37 | 3.30 | 3.55 | +1.17 | +53.18% | 5 | 388 | 33.46% |
| NFLX241018C00800000 | 2024-04-29 12:39PM EDT | 2024-10-18 | 5.15 | 5.20 | 7.50 | 0.00 | - | 2 | 19 | 36.50% |
| NFLX241220C00800000 | 2024-05-03 12:48PM EDT | 2024-12-20 | 11.85 | 11.25 | 11.95 | +2.94 | +33.00% | 2 | 628 | 35.49% |
| NFLX250117C00800000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 14.90 | 14.65 | 15.65 | +2.00 | +15.50% | 13 | 1,022 | 36.50% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 37.50 | 21.05 | 23.95 | 0.00 | - | 11 | 30 | 38.03% |
| NFLX250620C00800000 | 2024-05-03 11:05AM EDT | 2025-06-20 | 31.65 | 31.00 | 33.65 | +4.87 | +18.19% | 6 | 254 | 38.46% |
| NFLX251219C00800000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 43.64 | 52.30 | 56.60 | 0.00 | - | 2 | 37 | 40.72% |
| NFLX260116C00800000 | 2024-04-30 3:52PM EDT | 2026-01-16 | 48.70 | 55.95 | 58.35 | 0.00 | - | 2 | 96 | 40.41% |
| NFLX261218C00800000 | 2024-04-29 10:57AM EDT | 2026-12-18 | 86.93 | 86.15 | 93.80 | +5.63 | +6.92% | 1 | 167 | 42.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 247.65 | 218.55 | 222.90 | 0.00 | - | 189 | 0 | 61.91% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 82.05% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 219.05 | 222.40 | 0.00 | - | 23 | 5 | 29.15% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 219.05 | 222.40 | 0.00 | - | 2 | 1 | 22.71% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 219.25 | 224.00 | 0.00 | - | 4 | 0 | 24.32% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 217.00 | 226.00 | 0.00 | - | - | 0 | 24.24% |
| NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 80.47% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 228.15 | 236.30 | -91.77 | -28.22% | 2 | 0 | 23.57% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 238.00 | 248.00 | 0.00 | - | 1 | 2 | 23.24% |
© 2024 Yahoo. All rights reserved.