Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:870.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00870000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 64.84% |
| NFLX240621C00870000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 160 | 46.05% |
| NFLX240719C00870000 | 2024-04-23 1:29PM EDT | 2024-07-19 | 0.33 | 0.12 | 0.64 | 0.00 | - | 1 | 9 | 40.03% |
| NFLX240920C00870000 | 2024-05-03 9:57AM EDT | 2024-09-20 | 1.32 | 1.28 | 1.58 | +0.16 | +13.79% | 1 | 90 | 34.13% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 15.15 | 6.25 | 6.50 | 0.00 | - | 150 | 122 | 35.22% |
| NFLX250117C00870000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 7.10 | 8.45 | 8.90 | 0.00 | - | 1 | 48 | 35.95% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 2025-03-21 | 29.40 | 13.25 | 15.40 | 0.00 | - | 3 | 3 | 37.59% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 47.91% |
| NFLX260116C00870000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 37.12 | 42.20 | 44.15 | 0.00 | - | 2 | 11 | 39.50% |
| NFLX261218C00870000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 67.43 | 70.20 | 76.20 | 0.00 | - | 4 | 9 | 41.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 2024-05-17 | 234.10 | 289.80 | 292.85 | 0.00 | - | 1 | 0 | 86.28% |
| NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 2024-06-21 | 383.75 | 295.65 | 300.05 | 0.00 | - | - | 0 | 77.09% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 288.50 | 292.80 | 0.00 | - | 1 | 0 | 26.06% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 54.76% |
© 2024 Yahoo. All rights reserved.