Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00840000 | 2024-05-20 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.35 | -0.32 | -96.97% | 20 | 30 | 93.55% |
| NFLX240621C00840000 | 2024-05-15 11:45AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 209 | 35.74% |
| NFLX240719C00840000 | 2024-05-20 12:55PM EDT | 2024-07-19 | 1.00 | 1.12 | 1.34 | +0.22 | +28.21% | 3 | 25 | 35.76% |
| NFLX240920C00840000 | 2024-05-20 10:29AM EDT | 2024-09-20 | 3.60 | 4.85 | 5.15 | -0.45 | -11.11% | 1 | 115 | 33.11% |
| NFLX241018C00840000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 4.05 | 9.00 | 10.10 | 0.00 | - | 5 | 4 | 35.87% |
| NFLX241220C00840000 | 2024-05-20 10:32AM EDT | 2024-12-20 | 13.30 | 16.10 | 17.10 | +0.77 | +6.15% | 4 | 263 | 35.74% |
| NFLX250117C00840000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 10.70 | 20.35 | 21.00 | 0.00 | - | 3 | 90 | 36.21% |
| NFLX250321C00840000 | 2024-05-16 2:27PM EDT | 2025-03-21 | 22.25 | 27.60 | 29.95 | 0.00 | - | 5 | 23 | 37.13% |
| NFLX250620C00840000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 34.15 | 40.85 | 44.60 | 0.00 | - | 12 | 113 | 38.96% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 41.67% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 60.70 | 67.35 | 0.00 | - | 36 | 43 | 38.91% |
| NFLX261218C00840000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 111.17 | 107.90 | 114.15 | +23.59 | +26.94% | 1 | 50 | 42.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 445.39% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 217.30 | 221.35 | 0.00 | - | - | 0 | 39.32% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 201.20 | 203.95 | 0.00 | - | 1 | 0 | 23.28% |
| NFLX250620P00840000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 231.65 | 207.60 | 212.75 | 0.00 | - | 31 | 20 | 24.38% |
© 2024 Yahoo. All rights reserved.