Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00860000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 1 | 52 | 87.50% |
| NFLX240517C00860000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 35 | 66.41% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 2024-05-24 | 0.75 | 0.00 | 1.08 | 0.00 | - | 2 | 17 | 75.34% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.20 | 0.00 | 1.01 | 0.00 | - | - | 6 | 64.26% |
| NFLX240621C00860000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.42 | 0.00 | - | 20 | 102 | 47.05% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.22 | 0.44 | 0.00 | - | 1 | 14 | 37.61% |
| NFLX240920C00860000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.21 | 1.38 | 1.80 | 0.00 | - | 1 | 90 | 34.31% |
| NFLX241220C00860000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 6.85 | 6.75 | 7.35 | +0.59 | +9.42% | 2 | 37 | 35.66% |
| NFLX250117C00860000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 7.70 | 8.65 | 9.85 | 0.00 | - | 1 | 68 | 36.30% |
| NFLX250321C00860000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 11.43 | 13.95 | 16.95 | 0.00 | - | 1 | 1 | 38.10% |
| NFLX250620C00860000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 17.60 | 21.75 | 24.60 | 0.00 | - | 1 | 94 | 38.09% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 32.36% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 42.55 | 46.40 | 0.00 | - | 48 | 40 | 39.82% |
| NFLX261218C00860000 | 2024-04-29 11:40AM EDT | 2026-12-18 | 72.90 | 72.15 | 78.30 | +5.38 | +7.97% | 7 | 64 | 41.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 2024-05-10 | 239.39 | 277.10 | 284.30 | 0.00 | - | - | 0 | 103.91% |
| NFLX240517P00860000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 302.10 | 278.55 | 282.95 | 0.00 | - | 2 | 0 | 76.37% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 278.70 | 282.90 | 0.00 | - | 2 | 0 | 27.85% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 276.00 | 285.00 | 0.00 | - | 4 | 0 | 23.72% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 102.58% |
© 2024 Yahoo. All rights reserved.