Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00525000 | 2024-05-08 1:51PM EDT | 2024-05-10 | 88.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NFLX240517C00525000 | 2024-05-08 1:51PM EDT | 2024-05-17 | 88.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240524C00525000 | 2024-05-08 1:39PM EDT | 2024-05-24 | 90.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240531C00525000 | 2024-05-08 1:22PM EDT | 2024-05-31 | 91.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240607C00525000 | 2024-04-30 10:28AM EDT | 2024-06-07 | 41.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00525000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 92.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240719C00525000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00525000 | 2024-04-29 10:24AM EDT | 2024-09-20 | 70.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00525000 | 2024-05-09 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240517P00525000 | 2024-05-09 2:57PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NFLX240524P00525000 | 2024-05-09 3:15PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240531P00525000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NFLX240607P00525000 | 2024-05-09 2:09PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240614P00525000 | 2024-05-08 1:49PM EDT | 2024-06-14 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240621P00525000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| NFLX240719P00525000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NFLX240920P00525000 | 2024-05-08 12:30PM EDT | 2024-09-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX241220P00525000 | 2024-05-08 12:08PM EDT | 2024-12-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.