Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00920000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NFLX240621C00920000 | 2024-05-03 1:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NFLX240719C00920000 | 2024-05-09 10:01AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX240920C00920000 | 2024-04-22 3:17PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241018C00920000 | 2024-05-06 3:33PM EDT | 2024-10-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX241220C00920000 | 2024-05-07 3:19PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117C00920000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620C00920000 | 2024-05-06 11:11AM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00920000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 38.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116C00920000 | 2024-02-21 12:31PM EDT | 2026-01-16 | 39.76 | 53.75 | 59.10 | 0.00 | - | 4 | 3 | 44.13% |
| NFLX261218C00920000 | 2024-04-19 10:19AM EDT | 2026-12-18 | 64.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00920000 | 2024-03-20 11:43AM EDT | 2024-05-17 | 300.05 | 363.05 | 366.55 | 0.00 | - | - | 0 | 380.94% |
| NFLX240621P00920000 | 2024-03-20 11:47AM EDT | 2024-06-21 | 299.95 | 361.85 | 367.85 | 0.00 | - | - | 0 | 164.39% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 2025-03-21 | 298.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX261218P00920000 | 2024-05-02 2:01PM EDT | 2026-12-18 | 357.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.