Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00990000 | 2024-05-08 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 58 | 92.97% |
| NFLX240621C00990000 | 2024-03-04 12:28PM EDT | 2024-06-21 | 0.72 | 0.36 | 0.60 | 0.00 | - | 5 | 0 | 58.62% |
| NFLX240719C00990000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 0.27 | 0.04 | 0.44 | 0.00 | - | 2 | 24 | 45.34% |
| NFLX240920C00990000 | 2024-04-30 9:34AM EDT | 2024-09-20 | 0.13 | 0.40 | 0.67 | 0.00 | - | 1 | 75 | 34.92% |
| NFLX241220C00990000 | 2024-04-19 11:31AM EDT | 2024-12-20 | 2.34 | 3.30 | 3.55 | 0.00 | - | 3 | 9 | 35.13% |
| NFLX250117C00990000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 4.05 | 4.80 | 5.10 | 0.00 | - | 1 | 20 | 35.61% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 2025-03-21 | 12.70 | 8.55 | 9.05 | 0.00 | - | - | 2 | 36.23% |
| NFLX250620C00990000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 14.20 | 14.70 | 15.90 | 0.00 | - | 8 | 84 | 37.01% |
| NFLX251219C00990000 | 2024-05-09 3:39PM EDT | 2025-12-19 | 32.65 | 31.40 | 32.95 | +0.78 | +2.45% | 5 | 52 | 38.80% |
| NFLX260116C00990000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 39.72 | 33.60 | 36.25 | 0.00 | - | 123 | 76 | 39.25% |
| NFLX261218C00990000 | 2024-04-24 1:03PM EDT | 2026-12-18 | 44.60 | 61.00 | 67.70 | 0.00 | - | 1 | 8 | 40.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220P00990000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 368.51 | 430.95 | 438.20 | 0.00 | - | - | 0 | 77.53% |
© 2024 Yahoo. All rights reserved.