Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00340000 | 2024-05-14 11:48AM EDT | 2024-06-21 | 280.45 | 297.80 | 300.80 | 0.00 | - | 20 | 348 | 95.31% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 303.35 | 305.70 | 0.00 | - | 20 | 162 | 72.73% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 46.77% |
| NFLX250117C00340000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 289.02 | 311.00 | 314.15 | 0.00 | - | 7 | 265 | 65.06% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 48.89% |
| NFLX260116C00340000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 327.80 | 332.25 | 341.35 | +66.57 | +25.48% | 2 | 22 | 58.56% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00340000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.33 | 0.00 | - | 2 | 618 | 80.96% |
| NFLX240719P00340000 | 2024-05-02 11:36AM EDT | 2024-07-19 | 0.49 | 0.01 | 0.48 | 0.00 | - | 2 | 9 | 62.01% |
| NFLX240920P00340000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 0.99 | 0.13 | 0.87 | 0.00 | - | 1 | 437 | 51.27% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 2024-10-18 | 1.10 | 0.31 | 1.46 | 0.00 | - | - | 2 | 50.18% |
| NFLX241220P00340000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 2.20 | 1.62 | 1.94 | 0.00 | - | 1 | 64 | 44.26% |
| NFLX250117P00340000 | 2024-05-20 10:10AM EDT | 2025-01-17 | 2.47 | 2.20 | 2.63 | -0.23 | -8.52% | 2 | 601 | 43.99% |
| NFLX250321P00340000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 4.30 | 1.55 | 6.55 | 0.00 | - | 2 | 54 | 47.51% |
| NFLX250620P00340000 | 2024-05-10 1:43PM EDT | 2025-06-20 | 6.96 | 4.25 | 10.40 | 0.00 | - | 1 | 226 | 46.90% |
| NFLX251219P00340000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 13.02 | 9.00 | 11.05 | 0.00 | - | 1 | 70 | 39.48% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 12.80 | 14.05 | 0.00 | - | 11 | 36 | 41.30% |
| NFLX261218P00340000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 22.28 | 16.70 | 21.80 | 0.00 | - | 2 | 15 | 38.11% |
© 2024 Yahoo. All rights reserved.