Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00250000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 355.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX240621C00250000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 363.90 | 0.00 | 0.00 | 0.00 | - | 5 | 713 | 0.00% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 93.76% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 75.42% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 101.82% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 93.34% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 43.73% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 74.95% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00250000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| NFLX240531P00250000 | 2024-05-07 10:52AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NFLX240621P00250000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 824 | 50.00% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| NFLX240920P00250000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 239 | 25.00% |
| NFLX241018P00250000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX241220P00250000 | 2024-05-06 2:00PM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| NFLX250117P00250000 | 2024-05-08 1:34PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 1,684 | 25.00% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.53 | 3.40 | 0.00 | - | - | 1 | 50.53% |
| NFLX250620P00250000 | 2024-04-26 2:02PM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 683 | 12.50% |
| NFLX251219P00250000 | 2024-05-03 1:35PM EDT | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 12.50% |
| NFLX260116P00250000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 12.50% |
| NFLX261218P00250000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 50 | 78 | 12.50% |
© 2024 Yahoo. All rights reserved.