Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00810000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 176 | 60.16% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.00 | 1.08 | 0.00 | - | 1 | 5 | 65.63% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 2 | 55.96% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.03 | 0.46 | 0.00 | - | 5 | 75 | 41.43% |
| NFLX240719C00810000 | 2024-04-26 9:42AM EDT | 2024-07-19 | 0.57 | 0.62 | 0.87 | 0.00 | - | 15 | 49 | 36.10% |
| NFLX240920C00810000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 2.31 | 2.87 | 3.15 | 0.00 | - | 13 | 113 | 33.57% |
| NFLX241220C00810000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 9.69 | 10.10 | 10.95 | 0.00 | - | 11 | 42 | 35.45% |
| NFLX250117C00810000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 26.95 | 13.45 | 14.45 | 0.00 | - | 75 | 57 | 36.42% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 19.65 | 22.40 | 0.00 | - | - | 4 | 37.92% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 50.30 | 53.05 | 0.00 | - | 4 | 6 | 40.10% |
| NFLX260116C00810000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 49.60 | 53.80 | 58.80 | 0.00 | - | 1 | 7 | 41.24% |
| NFLX261218C00810000 | 2024-04-29 10:36AM EDT | 2026-12-18 | 78.85 | 84.10 | 91.05 | 0.00 | - | 1 | 6 | 42.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 99.26% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 150.64% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 99.38% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 238.25 | 245.00 | 0.00 | - | 7 | 6 | 23.47% |
© 2024 Yahoo. All rights reserved.