Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C01110000 | 2024-05-24 1:34PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 413 | 58.59% |
| NFLX240719C01110000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 364 | 53.37% |
| NFLX240920C01110000 | 2024-05-17 1:42PM EDT | 2024-09-20 | 0.23 | 0.01 | 0.63 | 0.00 | - | 1 | 454 | 40.75% |
| NFLX241220C01110000 | 2024-05-24 11:59AM EDT | 2024-12-20 | 1.85 | 1.27 | 2.04 | +0.35 | +23.33% | 4 | 218 | 36.09% |
| NFLX250117C01110000 | 2024-05-24 1:30PM EDT | 2025-01-17 | 2.97 | 1.97 | 2.96 | +0.67 | +29.13% | 3 | 288 | 36.05% |
| NFLX250620C01110000 | 2024-05-24 1:26PM EDT | 2025-06-20 | 11.20 | 9.70 | 13.45 | +2.70 | +31.76% | 6 | 361 | 38.54% |
| NFLX251219C01110000 | 2024-05-24 11:25AM EDT | 2025-12-19 | 25.74 | 21.10 | 26.50 | +3.62 | +16.37% | 20 | 69 | 38.55% |
| NFLX260116C01110000 | 2024-05-23 9:52AM EDT | 2026-01-16 | 25.50 | 23.70 | 29.85 | 0.00 | - | 10 | 167 | 39.09% |
| NFLX261218C01110000 | 2024-05-14 1:55PM EDT | 2026-12-18 | 46.51 | 53.00 | 61.10 | 0.00 | - | 1 | 44 | 40.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 2024-07-19 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 135.73% |
| NFLX250117P01110000 | 2024-04-26 10:01AM EDT | 2025-01-17 | 551.30 | 460.90 | 465.75 | 0.00 | - | 24 | 0 | 35.19% |
© 2024 Yahoo. All rights reserved.