Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:950.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00950000 | 2024-05-10 9:41AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 55 | 84.38% |
| NFLX240621C00950000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.22 | 0.00 | - | 233 | 310 | 50.78% |
| NFLX240719C00950000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 0.57 | 0.08 | 0.48 | 0.00 | - | 4 | 10 | 43.31% |
| NFLX240920C00950000 | 2024-05-08 3:01PM EDT | 2024-09-20 | 1.08 | 0.73 | 0.93 | 0.00 | - | 12 | 7 | 34.47% |
| NFLX241220C00950000 | 2024-05-08 11:31AM EDT | 2024-12-20 | 5.26 | 4.50 | 4.75 | 0.00 | - | 2 | 38 | 35.28% |
| NFLX250117C00950000 | 2024-05-09 12:03PM EDT | 2025-01-17 | 6.75 | 6.20 | 6.60 | 0.00 | - | 1 | 244 | 35.74% |
| NFLX250321C00950000 | 2024-05-08 11:01AM EDT | 2025-03-21 | 12.40 | 10.40 | 11.35 | 0.00 | - | 1 | 17 | 36.52% |
| NFLX250620C00950000 | 2024-05-07 2:13PM EDT | 2025-06-20 | 18.00 | 15.65 | 19.00 | 0.00 | - | 1 | 79 | 37.27% |
| NFLX251219C00950000 | 2024-02-27 11:57AM EDT | 2025-12-19 | 39.29 | 37.00 | 46.00 | 0.00 | - | 11 | 53 | 42.45% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 27.43 | 37.05 | 41.65 | 0.00 | - | 2 | 3 | 39.84% |
| NFLX261218C00950000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 63.98 | 67.15 | 72.55 | 0.00 | - | 2 | 15 | 40.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00950000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 377.36 | 322.10 | 330.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 129.98% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 51.56% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 0.00% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 44.84% |
| NFLX260116P00950000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 373.20 | 337.00 | 347.00 | 0.00 | - | 2 | 0 | 21.91% |
© 2024 Yahoo. All rights reserved.