Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00930000 | 2024-04-24 1:20PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 85.16% |
| NFLX240621C00930000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.18 | 0.00 | - | 125 | 89 | 46.44% |
| NFLX240719C00930000 | 2024-03-28 9:35AM EDT | 2024-07-19 | 1.93 | 0.04 | 0.65 | 0.00 | - | 1 | 1 | 42.38% |
| NFLX240920C00930000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 1.01 | 0.94 | 1.29 | 0.00 | - | 1 | 17 | 34.20% |
| NFLX241220C00930000 | 2024-05-07 11:51AM EDT | 2024-12-20 | 5.26 | 5.60 | 5.90 | 0.00 | - | 1 | 421 | 35.14% |
| NFLX250117C00930000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 7.60 | 7.65 | 7.90 | -0.70 | -8.43% | 1 | 105 | 35.49% |
| NFLX250620C00930000 | 2024-03-19 2:46PM EDT | 2025-06-20 | 31.60 | 23.00 | 31.35 | 0.00 | - | 60 | 58 | 42.34% |
| NFLX251219C00930000 | 2024-05-01 1:17PM EDT | 2025-12-19 | 26.00 | 39.50 | 41.50 | 0.00 | - | 2 | 20 | 39.24% |
| NFLX260116C00930000 | 2024-01-31 4:06PM EDT | 2026-01-16 | 35.20 | 49.00 | 53.70 | 0.00 | - | 1 | 2 | 42.76% |
| NFLX261218C00930000 | 2024-04-09 11:12AM EDT | 2026-12-18 | 83.95 | 72.00 | 79.15 | 0.00 | - | 1 | 15 | 41.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00930000 | 2024-03-20 11:47AM EDT | 2024-05-17 | 309.90 | 372.35 | 377.35 | 0.00 | - | - | 0 | 363.79% |
| NFLX261218P00930000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 334.50 | 321.00 | 330.00 | 0.00 | - | 1 | 2 | 20.55% |
© 2024 Yahoo. All rights reserved.