Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 2024-05-10 | 243.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00370000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 207.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531C00370000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 188.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00370000 | 2024-05-01 11:07AM EDT | 2024-06-21 | 181.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00370000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 228.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00370000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 233.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 87.34% |
| NFLX250117C00370000 | 2024-05-03 1:06PM EDT | 2025-01-17 | 229.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620C00370000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 227.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 240.00 | 246.90 | 0.00 | - | 10 | 67 | 37.72% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 59.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00370000 | 2024-04-29 12:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240531P00370000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NFLX240607P00370000 | 2024-05-02 2:33PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240621P00370000 | 2024-04-29 10:49AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NFLX240920P00370000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241018P00370000 | 2024-04-24 1:24PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX241220P00370000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 4.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX250117P00370000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250321P00370000 | 2024-05-06 11:20AM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00370000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 21.10 | 23.50 | 0.00 | - | 2 | 253 | 41.06% |
| NFLX260116P00370000 | 2024-05-06 1:17PM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00370000 | 2024-05-06 3:45PM EDT | 2026-12-18 | 29.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.