Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01110000 | 2024-03-18 11:45AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 108.20% |
| NFLX240621C01110000 | 2024-04-16 2:36PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 412 | 59.18% |
| NFLX240719C01110000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 25.00% |
| NFLX240920C01110000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 0.01 | 0.02 | 0.58 | 0.00 | - | 143 | 462 | 45.06% |
| NFLX241220C01110000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 0.60 | 0.55 | 1.00 | 0.00 | - | 3 | 150 | 37.65% |
| NFLX250117C01110000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 1.20 | 0.88 | 1.25 | +0.21 | +21.21% | 3 | 233 | 36.66% |
| NFLX250620C01110000 | 2024-05-02 12:32PM EDT | 2025-06-20 | 5.00 | 4.85 | 5.45 | +0.30 | +6.38% | 5 | 378 | 37.00% |
| NFLX251219C01110000 | 2024-04-30 1:28PM EDT | 2025-12-19 | 12.59 | 13.25 | 15.65 | 0.00 | - | 2 | 68 | 39.00% |
| NFLX260116C01110000 | 2024-05-01 2:45PM EDT | 2026-01-16 | 15.00 | 14.20 | 17.65 | 0.00 | - | 1 | 153 | 39.33% |
| NFLX261218C01110000 | 2024-05-01 10:46AM EDT | 2026-12-18 | 30.90 | 32.00 | 37.00 | 0.00 | - | 1 | 45 | 39.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 2024-07-19 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P01110000 | 2024-04-26 10:01AM EDT | 2025-01-17 | 551.30 | 541.80 | 547.15 | 0.00 | - | 24 | 0 | 40.36% |
© 2024 Yahoo. All rights reserved.