Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:685.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00685000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| NFLX240517C00685000 | 2024-05-10 9:37AM EDT | 2024-05-17 | 0.50 | 0.37 | 0.58 | +0.25 | +100.00% | 1 | 350 | 39.06% |
| NFLX240524C00685000 | 2024-05-09 1:09PM EDT | 2024-05-24 | 0.66 | 0.92 | 1.04 | 0.00 | - | 2 | 35 | 32.03% |
| NFLX240531C00685000 | 2024-05-08 2:28PM EDT | 2024-05-31 | 1.36 | 1.53 | 2.11 | 0.00 | - | 4 | 11 | 31.23% |
| NFLX240607C00685000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 1.58 | 2.44 | 2.98 | 0.00 | - | 2 | 0 | 29.87% |
| NFLX240614C00685000 | 2024-05-07 9:56AM EDT | 2024-06-14 | 1.89 | 2.86 | 4.65 | 0.00 | - | - | 5 | 30.71% |
| NFLX240621C00685000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 4.60 | 4.70 | 4.95 | +0.70 | +17.95% | 13 | 1,626 | 28.68% |
| NFLX240719C00685000 | 2024-05-10 9:42AM EDT | 2024-07-19 | 16.10 | 15.60 | 16.25 | +2.35 | +17.09% | 1 | 95 | 36.07% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 26.30 | 48.30 | 49.25 | 0.00 | - | 6 | 123 | 38.42% |
| NFLX250117C00685000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 46.95 | 54.05 | 55.85 | 0.00 | - | 2 | 93 | 39.49% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 36.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00685000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 131.11 | 59.60 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00685000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 127.55 | 63.65 | 66.20 | 0.00 | - | 54 | 0 | 0.00% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 36.82% |
| NFLX241220P00685000 | 2024-05-07 11:45AM EDT | 2024-12-20 | 103.10 | 91.05 | 92.65 | 0.00 | - | - | 1 | 25.95% |
| NFLX250117P00685000 | 2024-05-09 9:51AM EDT | 2025-01-17 | 103.40 | 94.55 | 96.05 | 0.00 | - | 5 | 26 | 26.25% |
© 2024 Yahoo. All rights reserved.