Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:1010.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01010000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 102.54% |
| NFLX240621C01010000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.11 | +0.01 | +100.00% | 1 | 19 | 52.34% |
| NFLX240719C01010000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.47 | 0.00 | - | - | 1 | 52.32% |
| NFLX240920C01010000 | 2024-04-18 9:44AM EDT | 2024-09-20 | 1.70 | 0.10 | 0.65 | 0.00 | - | 4 | 6 | 40.63% |
| NFLX241220C01010000 | 2024-04-16 1:11PM EDT | 2024-12-20 | 6.65 | 1.38 | 1.77 | 0.00 | - | 1 | 17 | 36.52% |
| NFLX250117C01010000 | 2024-04-19 9:52AM EDT | 2025-01-17 | 3.05 | 2.16 | 2.61 | 0.00 | - | 15 | 28 | 36.76% |
| NFLX250321C01010000 | 2024-04-18 1:56PM EDT | 2025-03-21 | 11.30 | 4.20 | 4.65 | 0.00 | - | - | 4 | 36.64% |
| NFLX250620C01010000 | 2024-04-12 12:49PM EDT | 2025-06-20 | 20.75 | 8.25 | 11.90 | 0.00 | - | 1 | 1 | 39.81% |
| NFLX260116C01010000 | 2024-03-11 1:47PM EDT | 2026-01-16 | 36.45 | 34.05 | 39.10 | 0.00 | - | 2 | 1 | 46.34% |
| NFLX261218C01010000 | 2024-04-25 10:25AM EDT | 2026-12-18 | 43.87 | 42.10 | 47.10 | 0.00 | - | 2 | 4 | 40.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01010000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 380.44 | 448.60 | 451.00 | 0.00 | - | 1 | 0 | 67.16% |
| NFLX260116P01010000 | 2024-03-11 3:21PM EDT | 2026-01-16 | 406.75 | 388.05 | 398.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.