Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00750000 | 2024-05-07 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 196 | 60.94% |
| NFLX240517C00750000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 20 | 797 | 45.12% |
| NFLX240524C00750000 | 2024-05-07 2:05PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.07 | +0.02 | +33.33% | 69 | 130 | 36.43% |
| NFLX240531C00750000 | 2024-05-02 12:07PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.59 | 0.00 | - | 1 | 4 | 40.63% |
| NFLX240621C00750000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 0.38 | 0.39 | 0.48 | 0.00 | - | 110 | 474 | 29.00% |
| NFLX240719C00750000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 3.70 | 3.70 | 3.95 | +0.60 | +19.35% | 11 | 186 | 34.31% |
| NFLX240920C00750000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 10.00 | 10.25 | 10.45 | +1.62 | +19.33% | 4 | 583 | 33.33% |
| NFLX241018C00750000 | 2024-04-29 12:39PM EDT | 2024-10-18 | 15.10 | 15.80 | 16.50 | +6.25 | +70.62% | 5 | 27 | 35.73% |
| NFLX241220C00750000 | 2024-05-07 1:50PM EDT | 2024-12-20 | 24.25 | 24.35 | 24.85 | +2.67 | +12.37% | 11 | 320 | 35.93% |
| NFLX250117C00750000 | 2024-05-07 3:22PM EDT | 2025-01-17 | 29.44 | 29.30 | 30.00 | +3.04 | +11.52% | 4 | 1,482 | 36.91% |
| NFLX250321C00750000 | 2024-05-06 10:50AM EDT | 2025-03-21 | 34.50 | 38.15 | 39.50 | 0.00 | - | 2 | 41 | 37.78% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 76.50 | 78.90 | 0.00 | - | 1 | 71 | 41.07% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 80.90 | 84.10 | 0.00 | - | 1 | 116 | 41.80% |
| NFLX261218C00750000 | 2024-05-03 11:29AM EDT | 2026-12-18 | 101.58 | 115.80 | 120.35 | 0.00 | - | 1 | 21 | 42.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 143.55 | 147.80 | 0.00 | - | 10 | 0 | 70.34% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 143.25 | 146.80 | 0.00 | - | 1 | 0 | 38.97% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 143.25 | 146.90 | 0.00 | - | 18 | 0 | 31.01% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 195.00 | 145.60 | 147.30 | 0.00 | - | 1 | 0 | 23.57% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 151.35 | 153.65 | 0.00 | - | 2 | 3 | 24.92% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 29.38% |
| NFLX251219P00750000 | 2024-04-22 11:25AM EDT | 2025-12-19 | 209.95 | 174.70 | 177.80 | 0.00 | - | - | 1 | 25.59% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 29.00% |
© 2024 Yahoo. All rights reserved.