Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 0.44 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 121.39% |
| NFLX240517C00850000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 15 | 308 | 67.97% |
| NFLX240524C00850000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.13 | 0.00 | - | 10 | 199 | 58.20% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 1.01 | 0.00 | - | - | 2 | 62.65% |
| NFLX240621C00850000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.19 | 0.03 | 0.42 | 0.00 | - | 1 | 1,147 | 45.85% |
| NFLX240719C00850000 | 2024-04-29 12:17PM EDT | 2024-07-19 | 0.38 | 0.28 | 0.50 | 0.00 | - | 2 | 75 | 37.28% |
| NFLX240920C00850000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 1.75 | 1.59 | 2.02 | +0.30 | +20.69% | 1 | 171 | 34.20% |
| NFLX241220C00850000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 5.20 | 7.40 | 7.65 | 0.00 | - | 1 | 40 | 35.26% |
| NFLX250117C00850000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 10.05 | 9.75 | 10.55 | +2.38 | +31.03% | 3 | 396 | 36.24% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 27.45 | 14.90 | 17.75 | 0.00 | - | 3 | 10 | 37.95% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 42.45 | 45.35 | 0.00 | - | 1 | 65 | 39.74% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 45.85 | 48.60 | 0.00 | - | 17 | 34 | 40.05% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 74.15 | 81.70 | 0.00 | - | 3 | 15 | 41.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 88.41% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 268.75 | 272.60 | 0.00 | - | - | 0 | 26.52% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 268.80 | 272.70 | 0.00 | - | 4 | 0 | 25.28% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 271.05 | 279.00 | 0.00 | - | 6 | 6 | 22.01% |
© 2024 Yahoo. All rights reserved.