Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-04-01 2:27PM EDT | 2024-05-17 | 382.97 | 326.55 | 332.35 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00230000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 378.20 | 331.35 | 334.95 | 0.00 | - | 1 | 104 | 0.00% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 316.70 | 371.35 | 377.00 | 0.00 | - | 1 | 2 | 114.06% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 377.60 | 379.40 | 0.00 | - | 1 | 39 | 92.31% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 381.45 | 383.15 | 0.00 | - | 1 | 1 | 83.35% |
| NFLX250117C00230000 | 2024-01-17 2:13PM EDT | 2025-01-17 | 264.22 | 363.50 | 370.85 | 0.00 | - | 1 | 501 | 0.00% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 54.52% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 404.00 | 413.00 | 0.00 | - | 2 | 12 | 64.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 11 | 203.91% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 98.93% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.15 | 0.00 | - | 19 | 21 | 75.39% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 63.53% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 53.44% |
| NFLX250117P00230000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 0.80 | 0.35 | 1.12 | 0.00 | - | 2 | 1,012 | 52.00% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 56.88% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 52.06% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 1.90 | 6.75 | 0.00 | - | 23 | 27 | 49.41% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 47.93% |
© 2024 Yahoo. All rights reserved.