Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00870000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 77.34% |
| NFLX240621C00870000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 160 | 41.07% |
| NFLX240719C00870000 | 2024-05-08 10:25AM EDT | 2024-07-19 | 0.62 | 0.42 | 0.63 | 0.00 | - | 1 | 16 | 36.76% |
| NFLX240920C00870000 | 2024-05-03 9:57AM EDT | 2024-09-20 | 1.32 | 2.30 | 2.44 | 0.00 | - | 1 | 89 | 33.36% |
| NFLX241018C00870000 | 2024-05-09 10:31AM EDT | 2024-10-18 | 4.68 | 4.50 | 4.95 | +0.55 | +13.32% | 2 | 11 | 35.12% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 15.15 | 9.35 | 9.65 | 0.00 | - | 150 | 122 | 35.17% |
| NFLX250117C00870000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 12.12 | 12.20 | 12.70 | -1.20 | -9.01% | 1 | 50 | 35.86% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 2025-03-21 | 29.40 | 13.25 | 15.40 | 0.00 | - | 3 | 3 | 34.02% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 43.98% |
| NFLX260116C00870000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 47.91 | 52.30 | 56.35 | 0.00 | - | 2 | 9 | 40.32% |
| NFLX261218C00870000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 67.43 | 85.00 | 92.20 | 0.00 | - | 4 | 9 | 41.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 2024-05-17 | 234.10 | 288.60 | 292.95 | 0.00 | - | 1 | 0 | 279.74% |
| NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 2024-06-21 | 383.75 | 295.65 | 300.05 | 0.00 | - | - | 0 | 130.77% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 64.71% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 256.45 | 260.15 | 0.00 | - | 1 | 0 | 24.01% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 61.00% |
© 2024 Yahoo. All rights reserved.