Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.49 | 0.00 | - | 4 | 7 | 118.16% |
| NFLX240517C00840000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 161 | 62.89% |
| NFLX240621C00840000 | 2024-04-25 11:50AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.43 | 0.00 | - | 80 | 210 | 44.80% |
| NFLX240719C00840000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.30 | 0.34 | 0.57 | 0.00 | - | 1 | 26 | 36.96% |
| NFLX240920C00840000 | 2024-04-22 11:59AM EDT | 2024-09-20 | 1.85 | 1.82 | 2.27 | 0.00 | - | 1 | 115 | 34.08% |
| NFLX241018C00840000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 4.05 | 4.05 | 5.05 | +1.32 | +48.35% | 5 | 5 | 36.64% |
| NFLX241220C00840000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 8.15 | 8.10 | 8.35 | +2.40 | +41.74% | 2 | 262 | 35.28% |
| NFLX250117C00840000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 10.70 | 10.60 | 11.40 | +1.40 | +15.05% | 3 | 88 | 36.26% |
| NFLX250321C00840000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 13.45 | 15.85 | 17.15 | 0.00 | - | 8 | 23 | 36.80% |
| NFLX250620C00840000 | 2024-05-03 2:23PM EDT | 2025-06-20 | 25.50 | 24.55 | 27.35 | -0.17 | -0.66% | 5 | 100 | 38.22% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 49.25% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 47.70 | 50.40 | 0.00 | - | 36 | 43 | 40.11% |
| NFLX261218C00840000 | 2024-05-03 9:56AM EDT | 2026-12-18 | 78.00 | 77.05 | 84.20 | +1.98 | +2.60% | 104 | 111 | 41.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00840000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 280.25 | 258.55 | 262.95 | 0.00 | - | 6 | 0 | 72.27% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 343.22% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 258.80 | 262.60 | 0.00 | - | - | 0 | 25.87% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 258.10 | 262.45 | 0.00 | - | 1 | 0 | 24.10% |
| NFLX250620P00840000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 280.95 | 239.65 | 244.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.