Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:900.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00900000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 50.00% |
| NFLX240621C00900000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 608 | 25.00% |
| NFLX240719C00900000 | 2024-05-08 10:32AM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 12.50% |
| NFLX240920C00900000 | 2024-05-09 1:35PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| NFLX241220C00900000 | 2024-05-08 10:44AM EDT | 2024-12-20 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| NFLX250117C00900000 | 2024-05-09 1:18PM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 6.25% |
| NFLX250321C00900000 | 2024-05-08 10:09AM EDT | 2025-03-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NFLX250620C00900000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 25.93 | 0.00 | 0.00 | 0.00 | - | 41 | 334 | 6.25% |
| NFLX251219C00900000 | 2024-05-08 2:37PM EDT | 2025-12-19 | 45.37 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| NFLX260116C00900000 | 2024-05-06 10:19AM EDT | 2026-01-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| NFLX261218C00900000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 73.85 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00900000 | 2024-03-20 12:12PM EDT | 2024-05-17 | 280.12 | 342.50 | 346.55 | 0.00 | - | 47 | 0 | 370.33% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 2024-07-19 | 279.97 | 342.90 | 349.75 | 0.00 | - | - | 0 | 126.15% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00900000 | 2024-03-11 9:47AM EDT | 2025-01-17 | 293.35 | 284.05 | 289.45 | 0.00 | - | 4 | 4 | 24.23% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00900000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 322.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.