Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:1070.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01070000 | 2024-03-12 2:59PM EDT | 2024-05-17 | 0.16 | 0.01 | 0.11 | 0.00 | - | 1 | 22 | 101.95% |
| NFLX240621C01070000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.31 | 0.00 | - | 11 | 51 | 62.31% |
| NFLX240719C01070000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.44 | 0.00 | - | - | 1 | 51.86% |
| NFLX240920C01070000 | 2024-04-03 9:30AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 42.94% |
| NFLX241220C01070000 | 2024-04-16 1:52PM EDT | 2024-12-20 | 4.35 | 0.78 | 1.14 | 0.00 | - | 1 | 9 | 36.77% |
| NFLX250117C01070000 | 2024-04-29 10:22AM EDT | 2025-01-17 | 1.65 | 1.28 | 1.69 | 0.00 | - | 10 | 14 | 36.78% |
| NFLX251219C01070000 | 2024-03-20 11:13AM EDT | 2025-12-19 | 32.97 | 14.95 | 17.05 | 0.00 | - | 15 | 15 | 38.64% |
| NFLX260116C01070000 | 2024-04-08 10:24AM EDT | 2026-01-16 | 35.59 | 16.80 | 18.70 | 0.00 | - | 2 | 3 | 38.72% |
| NFLX261218C01070000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 38.36 | 35.25 | 40.45 | 0.00 | - | 2 | 2 | 39.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01070000 | 2024-04-05 3:37PM EDT | 2024-06-21 | 434.10 | 507.35 | 510.30 | 0.00 | - | 1 | 0 | 80.24% |
| NFLX250117P01070000 | 2024-04-02 1:11PM EDT | 2025-01-17 | 454.70 | 506.50 | 509.30 | 0.00 | - | - | 0 | 37.31% |
© 2024 Yahoo. All rights reserved.