Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00380000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 236.20 | 261.00 | 264.40 | 0.00 | - | 1 | 479 | 95.21% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 262.90 | 266.30 | 0.00 | - | 2 | 5 | 80.19% |
| NFLX240920C00380000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 245.40 | 267.35 | 270.95 | 0.00 | - | 3 | 47 | 67.73% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 2024-10-18 | 243.68 | 269.00 | 274.30 | 0.00 | - | 1 | 1 | 65.71% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00380000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 224.75 | 276.85 | 281.05 | 0.00 | - | 5 | 261 | 60.87% |
| NFLX250620C00380000 | 2024-05-16 2:59PM EDT | 2025-06-20 | 264.45 | 287.05 | 297.00 | 0.00 | - | 7 | 145 | 58.03% |
| NFLX251219C00380000 | 2024-05-20 11:56AM EDT | 2025-12-19 | 294.30 | 302.00 | 309.95 | +21.30 | +7.80% | 2 | 17 | 56.21% |
| NFLX260116C00380000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 305.55 | 304.10 | 312.90 | +22.55 | +7.97% | 24 | 49 | 56.28% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00380000 | 2024-05-14 3:21PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 49 | 128.13% |
| NFLX240621P00380000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.31 | 0.00 | - | 8 | 1,623 | 67.58% |
| NFLX240719P00380000 | 2024-05-20 12:27PM EDT | 2024-07-19 | 0.25 | 0.13 | 0.44 | -0.08 | -24.24% | 1 | 21 | 53.13% |
| NFLX240920P00380000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 1.21 | 0.82 | 1.08 | 0.00 | - | 20 | 268 | 44.79% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 2.06 | 1.09 | 2.39 | 0.00 | - | 1 | 41 | 46.38% |
| NFLX241220P00380000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 3.80 | 2.69 | 3.15 | 0.00 | - | 6 | 616 | 41.15% |
| NFLX250117P00380000 | 2024-05-16 11:40AM EDT | 2025-01-17 | 4.65 | 3.80 | 4.45 | 0.00 | - | 8 | 946 | 41.63% |
| NFLX250321P00380000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 6.00 | 3.85 | 8.15 | -0.68 | -10.18% | 3 | 50 | 42.89% |
| NFLX250620P00380000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 10.00 | 6.00 | 11.50 | 0.00 | - | 10 | 186 | 41.39% |
| NFLX251219P00380000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 15.80 | 11.60 | 19.20 | -9.47 | -37.48% | 2 | 246 | 40.23% |
| NFLX260116P00380000 | 2024-05-09 2:45PM EDT | 2026-01-16 | 19.02 | 16.05 | 20.55 | 0.00 | - | 2 | 60 | 40.21% |
| NFLX261218P00380000 | 2024-05-20 3:06PM EDT | 2026-12-18 | 27.00 | 22.40 | 31.70 | -3.95 | -12.76% | 5 | 26 | 37.91% |
© 2024 Yahoo. All rights reserved.