Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 0.71 | 0.00 | 0.49 | 0.00 | - | - | 1 | 111.52% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 68.56% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.00 | 1.08 | 0.00 | - | - | 3 | 67.63% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 1.01 | 0.00 | - | 10 | 22 | 57.67% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.02 | 0.45 | 0.00 | - | 4 | 74 | 42.58% |
| NFLX240719C00820000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 0.42 | 0.51 | 0.75 | 0.00 | - | 72 | 153 | 36.35% |
| NFLX240920C00820000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 2.10 | 2.52 | 2.77 | 0.00 | - | 2 | 83 | 33.62% |
| NFLX241018C00820000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 4.10 | 4.65 | 6.40 | 0.00 | - | - | 4 | 36.92% |
| NFLX241220C00820000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 7.44 | 9.65 | 10.35 | 0.00 | - | 1 | 16 | 35.73% |
| NFLX250117C00820000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 9.70 | 12.45 | 13.35 | 0.00 | - | 2 | 128 | 36.36% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 37.49% |
| NFLX250620C00820000 | 2024-05-03 10:58AM EDT | 2025-06-20 | 28.35 | 27.85 | 30.20 | +3.55 | +14.31% | 17 | 148 | 38.27% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 48.04% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 69.78 | 51.70 | 54.25 | 0.00 | - | 1 | 13 | 40.26% |
| NFLX261218C00820000 | 2024-05-03 10:38AM EDT | 2026-12-18 | 83.50 | 81.20 | 90.55 | +5.75 | +7.40% | 1 | 14 | 42.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00820000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 255.76 | 237.10 | 244.35 | 0.00 | - | - | 0 | 96.88% |
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 114.51% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 100.04% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 97.76% |
| NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 2026-12-18 | 252.79 | 226.10 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.