Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01000000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 163 | 93.75% |
| NFLX240621C01000000 | 2024-05-08 12:07PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.08 | 0.00 | - | 6 | 189 | 50.00% |
| NFLX240719C01000000 | 2024-05-10 9:55AM EDT | 2024-07-19 | 0.10 | 0.04 | 0.17 | -0.01 | -9.09% | 20 | 212 | 41.90% |
| NFLX240920C01000000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 0.50 | 0.45 | 0.67 | -0.05 | -9.09% | 1 | 248 | 35.79% |
| NFLX241018C01000000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 1.20 | 0.75 | 1.66 | +0.40 | +50.00% | 1 | 1 | 37.11% |
| NFLX241220C01000000 | 2024-05-10 2:16PM EDT | 2024-12-20 | 3.01 | 2.95 | 3.20 | -0.14 | -4.44% | 5 | 66 | 35.21% |
| NFLX250117C01000000 | 2024-05-10 3:09PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.65 | -0.25 | -5.43% | 28 | 313 | 35.68% |
| NFLX250321C01000000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 6.86 | 7.85 | 9.70 | 0.00 | - | 5 | 5 | 37.57% |
| NFLX250620C01000000 | 2024-04-22 10:42AM EDT | 2025-06-20 | 8.50 | 13.50 | 15.30 | 0.00 | - | 2 | 16 | 37.28% |
| NFLX251219C01000000 | 2024-04-30 1:14PM EDT | 2025-12-19 | 19.51 | 28.15 | 31.75 | 0.00 | - | 1 | 22 | 38.91% |
| NFLX260116C01000000 | 2024-04-29 11:16AM EDT | 2026-01-16 | 22.70 | 28.25 | 34.25 | 0.00 | - | 10 | 34 | 39.05% |
| NFLX261218C01000000 | 2024-05-03 3:09PM EDT | 2026-12-18 | 52.00 | 59.00 | 66.50 | 0.00 | - | 30 | 41 | 40.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P01000000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 427.61 | 372.00 | 381.15 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 370.42 | 418.60 | 422.20 | 0.00 | - | 1 | 0 | 143.27% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 132.52% |
| NFLX250117P01000000 | 2024-03-13 11:57AM EDT | 2025-01-17 | 389.55 | 373.25 | 381.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P01000000 | 2024-03-01 2:47PM EDT | 2025-06-20 | 384.98 | 388.00 | 398.00 | 0.00 | - | 8 | 0 | 32.49% |
| NFLX251219P01000000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 422.53 | 384.00 | 394.00 | 0.00 | - | 2 | 0 | 23.76% |
| NFLX260116P01000000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 422.98 | 384.00 | 394.00 | 0.00 | - | 2 | 0 | 23.22% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 2026-12-18 | 428.15 | 385.00 | 395.00 | 0.00 | - | 3 | 0 | 19.47% |
© 2024 Yahoo. All rights reserved.