Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 75.00% |
| NFLX240621C00880000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.31 | 0.00 | - | 14 | 43 | 43.70% |
| NFLX240719C00880000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.55 | 0.00 | - | 2 | 18 | 36.79% |
| NFLX240920C00880000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 2.05 | 1.97 | 2.31 | +0.65 | +46.43% | 7 | 106 | 33.73% |
| NFLX241220C00880000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 4.37 | 8.60 | 8.90 | 0.00 | - | 1 | 57 | 35.11% |
| NFLX250117C00880000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 12.32 | 11.35 | 11.95 | 0.00 | - | 3 | 47 | 35.91% |
| NFLX250321C00880000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 10.90 | 17.55 | 19.70 | 0.00 | - | - | 6 | 37.53% |
| NFLX250620C00880000 | 2024-05-09 11:07AM EDT | 2025-06-20 | 28.80 | 27.20 | 28.45 | -0.17 | -0.59% | 28 | 200 | 37.69% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 48.10 | 50.15 | 0.00 | - | 4 | 2 | 39.64% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 2026-01-16 | 60.45 | 50.05 | 55.35 | 0.00 | - | 5 | 31 | 40.54% |
| NFLX261218C00880000 | 2024-05-01 9:38AM EDT | 2026-12-18 | 60.80 | 83.00 | 89.65 | 0.00 | - | 1 | 6 | 41.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 266.40 | 269.70 | 0.00 | - | - | 0 | 56.49% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2024-05-08 10:22AM EDT | 2024-09-20 | 267.54 | 266.10 | 269.75 | 0.00 | - | 1 | 1 | 32.48% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 64.75% |
| NFLX251219P00880000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 325.03 | 298.20 | 305.00 | 0.00 | - | - | 0 | 34.84% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 40.84% |
© 2024 Yahoo. All rights reserved.