Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00300000 | 2024-05-09 12:53PM EDT | 2024-05-17 | 313.78 | 308.80 | 313.65 | 0.00 | - | 1 | 13 | 214.84% |
| NFLX240621C00300000 | 2024-04-26 11:04AM EDT | 2024-06-21 | 258.59 | 310.20 | 313.95 | 0.00 | - | 302 | 495 | 103.83% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 309.79 | 315.05 | 320.75 | 0.00 | - | 4 | 75 | 82.03% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 289.77 | 320.05 | 325.95 | 0.00 | - | 8 | 4 | 72.84% |
| NFLX250117C00300000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 334.43 | 321.45 | 328.30 | +67.25 | +25.17% | 1 | 1,075 | 71.57% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 292.00 | 302.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620C00300000 | 2024-04-24 3:44PM EDT | 2025-06-20 | 280.50 | 328.00 | 338.00 | 0.00 | - | 1 | 14 | 65.18% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 39.10% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 340.00 | 348.95 | 0.00 | - | 2 | 36 | 61.68% |
| NFLX261218C00300000 | 2024-05-07 1:17PM EDT | 2026-12-18 | 355.09 | 356.00 | 366.00 | 0.00 | - | 2 | 18 | 58.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00300000 | 2024-04-30 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 565 | 164.84% |
| NFLX240621P00300000 | 2024-05-09 12:11PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 1,821 | 68.36% |
| NFLX240719P00300000 | 2024-05-03 11:47AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.19 | 0.00 | - | 1 | 6 | 60.25% |
| NFLX240920P00300000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 0.50 | 0.40 | 0.69 | 0.00 | - | 1 | 760 | 52.08% |
| NFLX241018P00300000 | 2024-05-07 11:24AM EDT | 2024-10-18 | 0.83 | 0.25 | 0.90 | 0.00 | - | - | 5 | 50.77% |
| NFLX241220P00300000 | 2024-05-07 1:16PM EDT | 2024-12-20 | 1.42 | 0.98 | 1.37 | 0.00 | - | 4 | 181 | 45.90% |
| NFLX250117P00300000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 1.74 | 1.39 | 1.94 | +0.13 | +8.07% | 12 | 3,514 | 45.86% |
| NFLX250620P00300000 | 2024-05-01 1:24PM EDT | 2025-06-20 | 6.42 | 0.01 | 10.00 | 0.00 | - | 1 | 228 | 51.34% |
| NFLX251219P00300000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 8.56 | 6.10 | 9.95 | 0.00 | - | 1 | 138 | 42.61% |
| NFLX260116P00300000 | 2024-05-10 11:30AM EDT | 2026-01-16 | 8.34 | 6.40 | 10.25 | -0.26 | -3.02% | 3 | 292 | 41.96% |
| NFLX261218P00300000 | 2024-04-24 1:31PM EDT | 2026-12-18 | 18.80 | 11.30 | 19.55 | 0.00 | - | 3 | 621 | 40.87% |
© 2024 Yahoo. All rights reserved.