Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:910.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00910000 | 2024-03-28 9:32AM EDT | 2024-05-17 | 0.43 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 86.33% |
| NFLX240621C00910000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240719C00910000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240920C00910000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241018C00910000 | 2024-05-09 9:56AM EDT | 2024-10-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220C00910000 | 2024-05-09 9:50AM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117C00910000 | 2024-05-07 11:19AM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00910000 | 2024-05-09 9:33AM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00910000 | 2024-04-30 1:28PM EDT | 2025-12-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116C00910000 | 2024-02-27 10:39AM EDT | 2026-01-16 | 47.48 | 46.00 | 55.00 | 0.00 | - | 6 | 68 | 42.16% |
| NFLX261218C00910000 | 2024-04-19 2:15PM EDT | 2026-12-18 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00910000 | 2024-03-20 11:42AM EDT | 2024-05-17 | 291.01 | 352.95 | 356.55 | 0.00 | - | - | 0 | 375.95% |
| NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 2024-06-21 | 281.96 | 353.25 | 356.35 | 0.00 | - | - | 0 | 162.23% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00910000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 350.40 | 301.30 | 306.70 | 0.00 | - | - | 0 | 27.81% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.