Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00410000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 172.22 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX240517C00410000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 204.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NFLX240621C00410000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 206.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,598 | 0.00% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240920C00410000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 208.94 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX241220C00410000 | 2024-05-08 3:04PM EDT | 2024-12-20 | 220.27 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| NFLX250117C00410000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 174.10 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 0.00% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 61.27% |
| NFLX251219C00410000 | 2024-05-03 9:34AM EDT | 2025-12-19 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NFLX260116C00410000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 205.91 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NFLX261218C00410000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 272.11 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00410000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| NFLX240517P00410000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 640 | 50.00% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NFLX240621P00410000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 25.00% |
| NFLX240719P00410000 | 2024-05-08 12:28PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| NFLX240920P00410000 | 2024-05-09 1:54PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 12.50% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 84 | 85 | 12.50% |
| NFLX241220P00410000 | 2024-05-09 1:44PM EDT | 2024-12-20 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| NFLX250117P00410000 | 2024-05-09 10:45AM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 12.50% |
| NFLX250321P00410000 | 2024-05-09 10:28AM EDT | 2025-03-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 33 | 135 | 6.25% |
| NFLX250620P00410000 | 2024-05-06 2:40PM EDT | 2025-06-20 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 6.25% |
| NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 23.45 | 24.85 | 0.00 | - | 5 | 64 | 36.72% |
| NFLX260116P00410000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| NFLX261218P00410000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
© 2024 Yahoo. All rights reserved.