Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:665.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00665000 | 2024-05-09 2:44PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 35 | 56.25% |
| NFLX240517C00665000 | 2024-05-10 10:02AM EDT | 2024-05-17 | 0.89 | 0.83 | 1.19 | +0.24 | +36.92% | 53 | 507 | 37.24% |
| NFLX240524C00665000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 2.11 | 1.91 | 2.07 | +0.69 | +48.59% | 23 | 83 | 31.36% |
| NFLX240531C00665000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 3.13 | 2.76 | 3.15 | +0.24 | +8.30% | 3 | 36 | 29.32% |
| NFLX240607C00665000 | 2024-05-09 1:57PM EDT | 2024-06-07 | 3.80 | 4.25 | 4.60 | 0.00 | - | 4 | 47 | 28.98% |
| NFLX240614C00665000 | 2024-05-08 3:31PM EDT | 2024-06-14 | 6.13 | 5.20 | 6.05 | 0.00 | - | - | 10 | 28.78% |
| NFLX240621C00665000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 7.85 | 6.95 | 7.20 | +1.65 | +26.61% | 2 | 500 | 28.22% |
| NFLX240719C00665000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 18.60 | 19.35 | 20.25 | 0.00 | - | 4 | 91 | 36.18% |
| NFLX241220C00665000 | 2024-05-09 10:15AM EDT | 2024-12-20 | 53.97 | 53.35 | 54.85 | +4.57 | +9.25% | 2 | 31 | 38.88% |
| NFLX250117C00665000 | 2024-05-06 12:09PM EDT | 2025-01-17 | 48.10 | 58.70 | 60.65 | 0.00 | - | 14 | 131 | 39.52% |
| NFLX251219C00665000 | 2024-05-08 12:28PM EDT | 2025-12-19 | 115.30 | 109.65 | 115.85 | 0.00 | - | 1 | 58 | 43.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 47.20 | 50.20 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00665000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 110.95 | 50.90 | 52.65 | 0.00 | - | 52 | 0 | 18.32% |
| NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 105.00 | 60.50 | 62.30 | 0.00 | - | 1 | 10 | 27.14% |
| NFLX241220P00665000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 122.85 | 82.00 | 83.40 | 0.00 | - | 2 | 3 | 27.21% |
| NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 85.55 | 87.50 | 0.00 | - | 2 | 18 | 27.73% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 52.41% |
© 2024 Yahoo. All rights reserved.