Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:695.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00695000 | 2024-05-06 10:48AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517C00695000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240621C00695000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX240719C00695000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241220C00695000 | 2024-05-06 12:01PM EDT | 2024-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX250117C00695000 | 2024-05-06 12:01PM EDT | 2025-01-17 | 38.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 25.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00695000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 131.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00695000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 140.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 271.13% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 65.01% |
| NFLX241220P00695000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 147.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00695000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.