Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00830000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.16 | 0.02 | 0.60 | 0.00 | - | 1 | 62 | 41.16% |
| NFLX240719C00830000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 0.85 | 1.40 | 1.59 | 0.00 | - | 1 | 24 | 35.56% |
| NFLX240816C00830000 | 2024-05-17 12:31PM EDT | 2024-08-16 | 2.10 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 34.54% |
| NFLX240920C00830000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 4.10 | 5.55 | 6.10 | 0.00 | - | 1 | 103 | 33.46% |
| NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 2024-10-18 | 4.20 | 10.00 | 11.30 | 0.00 | - | - | 19 | 36.03% |
| NFLX241220C00830000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 17.19 | 17.55 | 18.65 | +3.52 | +25.75% | 1 | 58 | 35.88% |
| NFLX250117C00830000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 16.50 | 22.00 | 22.50 | 0.00 | - | 3 | 59 | 36.22% |
| NFLX251219C00830000 | 2024-05-20 11:24AM EDT | 2025-12-19 | 65.22 | 66.40 | 73.00 | -0.21 | -0.32% | 1 | 4 | 40.95% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 68.05 | 62.05 | 68.25 | 0.00 | - | 2 | 3 | 38.50% |
| NFLX261218C00830000 | 2024-04-22 10:00AM EDT | 2026-12-18 | 69.70 | 110.00 | 117.65 | 0.00 | - | 1 | 3 | 43.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 442.62% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 133.06% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 217.10 | 207.50 | 210.80 | 0.00 | - | 2 | 0 | 49.96% |
| NFLX250117P00830000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 216.63 | 218.25 | 221.35 | 0.00 | - | 2 | 0 | 41.99% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 109.32% |
© 2024 Yahoo. All rights reserved.