Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 2024-05-24 | 264.36 | 287.15 | 294.85 | 0.00 | - | 1 | 0 | 201.17% |
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 265.37 | 289.75 | 293.80 | 0.00 | - | 1 | 1 | 109.28% |
| NFLX240621C00350000 | 2024-05-16 9:35AM EDT | 2024-06-21 | 266.05 | 290.70 | 295.10 | 0.00 | - | 2 | 298 | 110.18% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 292.40 | 295.40 | 0.00 | - | 2 | 1 | 87.19% |
| NFLX240920C00350000 | 2024-05-17 9:56AM EDT | 2024-09-20 | 278.45 | 296.35 | 301.80 | 0.00 | - | 11 | 88 | 76.21% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 2024-12-20 | 279.30 | 302.20 | 306.40 | 0.00 | - | 1 | 10 | 66.19% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 302.50 | 310.15 | 0.00 | - | 2 | 437 | 64.93% |
| NFLX250620C00350000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 296.95 | 313.00 | 323.00 | 0.00 | - | 1 | 30 | 61.38% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 54.01% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 327.00 | 335.60 | 0.00 | - | 1 | 66 | 58.12% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00350000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 189.06% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.87 | 0.00 | - | - | 1 | 144.24% |
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 107.42% |
| NFLX240621P00350000 | 2024-05-20 9:39AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.51 | +0.01 | +16.67% | 10 | 1,715 | 82.23% |
| NFLX240719P00350000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 0.25 | 0.09 | 0.30 | 0.00 | - | 72 | 104 | 58.11% |
| NFLX240920P00350000 | 2024-05-20 9:40AM EDT | 2024-09-20 | 0.59 | 0.49 | 1.03 | -0.07 | -10.61% | 165 | 802 | 50.64% |
| NFLX241018P00350000 | 2024-05-17 10:51AM EDT | 2024-10-18 | 1.00 | 0.80 | 1.87 | -0.69 | -40.83% | 8 | 10 | 50.40% |
| NFLX241220P00350000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 1.90 | 1.76 | 2.28 | -0.52 | -21.49% | 101 | 81 | 43.90% |
| NFLX250117P00350000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 2.69 | 2.69 | 3.15 | -0.56 | -17.23% | 20 | 1,702 | 43.90% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 3.50 | 7.55 | 0.00 | - | 2 | 14 | 47.46% |
| NFLX250620P00350000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 6.65 | 2.86 | 11.00 | -0.87 | -11.57% | 4 | 813 | 45.98% |
| NFLX251219P00350000 | 2024-05-17 1:42PM EDT | 2025-12-19 | 12.82 | 9.70 | 13.15 | 0.00 | - | 1 | 216 | 40.06% |
| NFLX260116P00350000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 14.00 | 9.75 | 16.80 | 0.00 | - | 1 | 267 | 42.15% |
| NFLX261218P00350000 | 2024-05-20 1:14PM EDT | 2026-12-18 | 22.25 | 18.00 | 26.10 | -1.27 | -5.40% | 1 | 44 | 39.27% |
© 2024 Yahoo. All rights reserved.