Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00830000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.89 | 0.00 | 0.49 | 0.00 | - | 6 | 6 | 114.84% |
| NFLX240517C00830000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 22 | 60.94% |
| NFLX240621C00830000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.44 | +0.05 | +45.45% | 1 | 63 | 43.70% |
| NFLX240719C00830000 | 2024-04-26 1:55PM EDT | 2024-07-19 | 0.45 | 0.42 | 0.65 | 0.00 | - | 1 | 26 | 36.65% |
| NFLX240920C00830000 | 2024-05-03 2:49PM EDT | 2024-09-20 | 2.26 | 2.09 | 2.43 | +0.44 | +24.18% | 2 | 103 | 33.65% |
| NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 2024-10-18 | 4.20 | 3.90 | 5.40 | 0.00 | - | - | 19 | 36.33% |
| NFLX241220C00830000 | 2024-04-30 9:55AM EDT | 2024-12-20 | 7.20 | 8.85 | 9.50 | 0.00 | - | 1 | 59 | 35.70% |
| NFLX250117C00830000 | 2024-04-24 12:35PM EDT | 2025-01-17 | 9.15 | 11.45 | 11.95 | 0.00 | - | 2 | 59 | 35.97% |
| NFLX251219C00830000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 65.43 | 46.15 | 50.50 | 0.00 | - | 1 | 4 | 40.46% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 68.05 | 49.70 | 53.85 | 0.00 | - | 2 | 3 | 40.75% |
| NFLX261218C00830000 | 2024-04-22 10:00AM EDT | 2026-12-18 | 69.70 | 79.00 | 85.10 | 0.00 | - | 1 | 3 | 41.57% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00830000 | 2024-03-20 10:45AM EDT | 2024-05-17 | 209.31 | 273.20 | 276.55 | 0.00 | - | 1 | 0 | 201.93% |
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 340.98% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 76.05% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 217.10 | 249.05 | 252.20 | 0.00 | - | 6 | 0 | 31.10% |
| NFLX250117P00830000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 216.63 | 248.90 | 252.50 | 0.00 | - | 2 | 0 | 23.60% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 100.69% |
© 2024 Yahoo. All rights reserved.