Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:890.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00890000 | 2024-05-01 2:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 69.92% |
| NFLX240621C00890000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.30 | 0.00 | - | 20 | 287 | 49.81% |
| NFLX240719C00890000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 0.42 | 0.08 | 0.60 | 0.00 | - | 2 | 13 | 43.65% |
| NFLX240920C00890000 | 2024-04-30 10:45AM EDT | 2024-09-20 | 0.90 | 0.80 | 0.97 | 0.00 | - | 6 | 198 | 34.82% |
| NFLX241220C00890000 | 2024-04-26 2:44PM EDT | 2024-12-20 | 4.50 | 4.25 | 4.55 | 0.00 | - | 1 | 72 | 35.60% |
| NFLX250117C00890000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 6.60 | 5.90 | 6.30 | 0.00 | - | 1 | 54 | 36.11% |
| NFLX250321C00890000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 10.05 | 8.50 | 10.45 | -19.25 | -65.70% | 2 | 3 | 36.66% |
| NFLX251219C00890000 | 2024-04-26 1:32PM EDT | 2025-12-19 | 33.38 | 31.50 | 34.80 | 0.00 | - | 5 | 17 | 39.48% |
| NFLX260116C00890000 | 2024-04-30 10:29AM EDT | 2026-01-16 | 34.45 | 32.30 | 36.70 | 0.00 | - | 30 | 1,967 | 39.38% |
| NFLX261218C00890000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 66.59 | 61.65 | 66.20 | 0.00 | - | 26 | 52 | 40.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 281.38 | 324.10 | 327.85 | 0.00 | - | 2 | 0 | 58.51% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 333.30 | 324.95 | 328.00 | 0.00 | - | 1 | 0 | 35.90% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 52.52% |
© 2024 Yahoo. All rights reserved.