Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00360000 | 2024-05-17 9:42AM EDT | 2024-05-24 | 257.29 | 277.20 | 284.75 | 0.00 | - | 1 | 2 | 189.45% |
| NFLX240607C00360000 | 2024-05-15 9:37AM EDT | 2024-06-07 | 255.02 | 278.10 | 284.85 | 0.00 | - | - | 1 | 115.97% |
| NFLX240621C00360000 | 2024-05-20 3:12PM EDT | 2024-06-21 | 284.29 | 280.75 | 283.70 | +21.91 | +8.35% | 6 | 386 | 98.78% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 256.59 | 282.55 | 285.50 | 0.00 | - | 1 | 1 | 84.33% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 262.43 | 286.60 | 291.65 | 0.00 | - | 1 | 39 | 73.37% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 287.80 | 293.05 | 0.00 | - | - | 1 | 68.84% |
| NFLX241220C00360000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 268.88 | 292.80 | 297.00 | 0.00 | - | 5 | 6 | 64.53% |
| NFLX250117C00360000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 223.95 | 293.10 | 300.90 | 0.00 | - | 1 | 319 | 63.35% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 0.00% |
| NFLX260116C00360000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 311.80 | 319.10 | 327.60 | +36.65 | +13.32% | 4 | 67 | 57.33% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 45.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00360000 | 2024-05-20 1:49PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 101 | 1,153 | 72.07% |
| NFLX240719P00360000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 0.32 | 0.10 | 0.40 | 0.00 | - | 1 | 42 | 57.23% |
| NFLX240920P00360000 | 2024-05-20 1:07PM EDT | 2024-09-20 | 0.70 | 0.58 | 0.84 | -0.10 | -12.50% | 1 | 317 | 47.06% |
| NFLX241018P00360000 | 2024-05-17 9:34AM EDT | 2024-10-18 | 1.34 | 0.65 | 2.02 | 0.00 | - | 80 | 84 | 48.99% |
| NFLX241220P00360000 | 2024-05-13 12:54PM EDT | 2024-12-20 | 2.84 | 2.03 | 2.56 | 0.00 | - | 3 | 44 | 43.02% |
| NFLX250117P00360000 | 2024-05-20 1:07PM EDT | 2025-01-17 | 3.07 | 3.00 | 3.50 | -0.38 | -11.01% | 1 | 1,315 | 43.02% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 2025-03-21 | 5.60 | 1.56 | 10.00 | 0.00 | - | 1 | 6 | 49.08% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 5.65 | 11.35 | 0.00 | - | 1 | 267 | 44.62% |
| NFLX251219P00360000 | 2024-05-20 1:21PM EDT | 2025-12-19 | 12.75 | 10.85 | 16.85 | -1.96 | -13.32% | 1 | 70 | 41.60% |
| NFLX260116P00360000 | 2024-05-20 12:07PM EDT | 2026-01-16 | 14.40 | 10.60 | 16.15 | -3.10 | -17.71% | 4 | 163 | 40.09% |
| NFLX261218P00360000 | 2024-05-20 1:14PM EDT | 2026-12-18 | 24.00 | 19.40 | 27.10 | -1.08 | -4.31% | 2 | 25 | 38.39% |
© 2024 Yahoo. All rights reserved.