Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 0.44 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| NFLX240517C00850000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.07 | 0.00 | - | 15 | 308 | 67.19% |
| NFLX240524C00850000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 199 | 56.06% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.52 | 0.00 | - | - | 2 | 54.15% |
| NFLX240621C00850000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.19 | 0.01 | 0.25 | 0.00 | - | 1 | 1,147 | 39.70% |
| NFLX240719C00850000 | 2024-05-07 10:50AM EDT | 2024-07-19 | 0.59 | 0.56 | 0.70 | +0.21 | +55.26% | 1 | 75 | 35.85% |
| NFLX240920C00850000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 1.75 | 2.72 | 2.87 | 0.00 | - | 1 | 170 | 33.47% |
| NFLX241018C00850000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 3.50 | 5.30 | 5.55 | 0.00 | - | 40 | 40 | 35.18% |
| NFLX241220C00850000 | 2024-05-06 3:36PM EDT | 2024-12-20 | 9.40 | 10.20 | 10.45 | 0.00 | - | 2 | 40 | 35.24% |
| NFLX250117C00850000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 10.05 | 13.20 | 13.55 | 0.00 | - | 3 | 396 | 35.90% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 27.45 | 19.80 | 20.60 | 0.00 | - | 3 | 10 | 36.86% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 51.55 | 53.15 | 0.00 | - | 1 | 65 | 39.83% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 54.75 | 59.65 | 0.00 | - | 17 | 34 | 41.16% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 87.15 | 91.95 | 0.00 | - | 3 | 15 | 41.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 109.10% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 245.75 | 248.00 | 0.00 | - | - | 0 | 22.84% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 245.65 | 248.10 | 0.00 | - | 4 | 0 | 21.82% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 253.75 | 259.10 | 0.00 | - | 6 | 6 | 22.57% |
© 2024 Yahoo. All rights reserved.