Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 264.82 | 293.30 | 298.55 | 0.00 | - | 1 | 52 | 219.07% |
| NFLX240621C00310000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 253.00 | 296.35 | 302.00 | 0.00 | - | 1 | 178 | 111.71% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 134.75% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 133.42% |
| NFLX241220C00310000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 280.32 | 304.30 | 311.80 | 0.00 | - | 8 | 23 | 68.77% |
| NFLX250117C00310000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 307.80 | 306.20 | 314.20 | -17.65 | -5.42% | 1 | 191 | 68.08% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 314.00 | 324.00 | 0.00 | - | 1 | 49 | 62.88% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 326.00 | 335.00 | 0.00 | - | 1 | 33 | 60.92% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 70.52% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 345.00 | 354.00 | 0.00 | - | 1 | 2 | 58.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 7 | 17 | 144.53% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.57 | 0.00 | - | - | 1 | 123.73% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 1 | 104.10% |
| NFLX240621P00310000 | 2024-05-07 2:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 14 | 575 | 60.94% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.49 | 0.00 | - | 1 | 15 | 59.96% |
| NFLX240920P00310000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 0.47 | 0.30 | 0.79 | -0.59 | -55.66% | 1 | 222 | 51.25% |
| NFLX241018P00310000 | 2024-05-06 2:00PM EDT | 2024-10-18 | 0.81 | 0.33 | 1.52 | 0.00 | - | 1 | 2 | 51.65% |
| NFLX241220P00310000 | 2024-05-02 10:59AM EDT | 2024-12-20 | 2.31 | 1.42 | 1.81 | 0.00 | - | 1 | 85 | 45.26% |
| NFLX250117P00310000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 3.15 | 1.80 | 2.38 | 0.00 | - | 1 | 1,132 | 44.84% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.63 | 5.85 | 0.00 | - | 1 | 1 | 48.34% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 1.90 | 8.60 | 0.00 | - | 10 | 100 | 46.84% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 8.45 | 9.90 | 0.00 | - | 4 | 436 | 40.45% |
| NFLX260116P00310000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 10.25 | 9.60 | 15.00 | -0.45 | -4.21% | 5 | 64 | 44.50% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 15.50 | 19.60 | 0.00 | - | 1 | 38 | 39.02% |
© 2024 Yahoo. All rights reserved.