Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:585.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00585000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 27.13 | 0.00 | 0.00 | 0.00 | - | 51 | 1,059 | 0.00% |
| NFLX240517C00585000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 30.24 | 0.00 | 0.00 | 0.00 | - | 13 | 1,653 | 0.00% |
| NFLX240524C00585000 | 2024-05-09 2:32PM EDT | 2024-05-24 | 34.27 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| NFLX240531C00585000 | 2024-05-09 1:49PM EDT | 2024-05-31 | 35.57 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 0.00% |
| NFLX240607C00585000 | 2024-05-09 9:45AM EDT | 2024-06-07 | 34.33 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NFLX240614C00585000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 40.94 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX240621C00585000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| NFLX240719C00585000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 59.75 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| NFLX241220C00585000 | 2024-05-03 12:53PM EDT | 2024-12-20 | 69.04 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00585000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 827 | 1,004 | 25.00% |
| NFLX240517P00585000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 166 | 686 | 6.25% |
| NFLX240524P00585000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 34 | 244 | 6.25% |
| NFLX240531P00585000 | 2024-05-09 2:56PM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 3.13% |
| NFLX240607P00585000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 3.13% |
| NFLX240614P00585000 | 2024-05-09 1:17PM EDT | 2024-06-14 | 9.14 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 3.13% |
| NFLX240621P00585000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 9.97 | 0.00 | 0.00 | 0.00 | - | 40 | 270 | 3.13% |
| NFLX240719P00585000 | 2024-05-09 11:50AM EDT | 2024-07-19 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 1.56% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 62.50 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 1.56% |
© 2024 Yahoo. All rights reserved.