Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:675.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00675000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 64 | 91.02% |
| NFLX240510C00675000 | 2024-04-26 10:10AM EDT | 2024-05-10 | 0.29 | 0.01 | 0.22 | 0.00 | - | 9 | 56 | 53.71% |
| NFLX240517C00675000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 0.20 | 0.04 | 0.20 | +0.08 | +200.00% | 1 | 689 | 39.75% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 2024-05-24 | 0.82 | 0.00 | 1.17 | 0.00 | - | 1 | 35 | 43.85% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 0.48 | 0.12 | 1.24 | 0.00 | - | 16 | 14 | 38.83% |
| NFLX240621C00675000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 1.10 | 1.12 | 1.24 | +0.10 | +10.00% | 6 | 191 | 29.79% |
| NFLX240719C00675000 | 2024-05-02 9:52AM EDT | 2024-07-19 | 5.87 | 5.85 | 6.20 | +0.57 | +10.75% | 12 | 90 | 35.31% |
| NFLX241220C00675000 | 2024-04-29 3:10PM EDT | 2024-12-20 | 28.00 | 28.00 | 28.80 | 0.00 | - | 1 | 20 | 37.22% |
| NFLX250117C00675000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 32.85 | 32.60 | 33.60 | 0.00 | - | 1 | 82 | 38.00% |
| NFLX251219C00675000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 80.05 | 75.35 | 84.80 | 0.00 | - | 1 | 12 | 43.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 74.02 | 113.45 | 119.85 | 0.00 | - | - | 0 | 101.37% |
| NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 2024-05-10 | 117.70 | 112.80 | 119.55 | 0.00 | - | 155 | 0 | 85.84% |
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 121.75 | 114.35 | 118.40 | 0.00 | - | 40 | 0 | 57.62% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 2024-05-31 | 100.13 | 113.95 | 118.80 | 0.00 | - | - | 0 | 43.95% |
| NFLX240621P00675000 | 2024-04-03 10:19AM EDT | 2024-06-21 | 70.60 | 113.85 | 117.15 | 0.00 | - | 1 | 0 | 26.12% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 85.89 | 114.95 | 118.40 | 0.00 | - | 1 | 12 | 25.97% |
| NFLX250117P00675000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 119.16 | 127.30 | 130.25 | 0.00 | - | 1 | 15 | 25.47% |
© 2024 Yahoo. All rights reserved.