Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00195000 | 2023-12-21 2:05PM EDT | 2024-05-17 | 297.73 | 288.90 | 293.55 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX240621C00195000 | 2024-04-03 2:28PM EDT | 2024-06-21 | 434.05 | 366.05 | 369.60 | 0.00 | - | 2 | 71 | 137.06% |
| NFLX250117C00195000 | 2024-04-19 10:00AM EDT | 2025-01-17 | 386.74 | 371.30 | 377.15 | 0.00 | - | 1 | 26 | 86.57% |
| NFLX250620C00195000 | 2024-01-26 11:21AM EDT | 2025-06-20 | 391.00 | 400.00 | 408.00 | 0.00 | - | 1 | 1 | 112.77% |
| NFLX251219C00195000 | 2024-04-12 3:46PM EDT | 2025-12-19 | 447.00 | 380.00 | 390.00 | 0.00 | - | 1 | 1 | 73.00% |
| NFLX260116C00195000 | 2024-01-18 10:31AM EDT | 2026-01-16 | 312.75 | 406.00 | 416.00 | 0.00 | - | 1 | 1 | 99.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00195000 | 2024-02-06 10:30AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240621P00195000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.40 | 0.00 | - | 329 | 381 | 104.20% |
| NFLX240920P00195000 | 2024-01-24 4:13PM EDT | 2024-09-20 | 0.30 | 0.18 | 0.38 | 0.00 | - | 10 | 15 | 66.75% |
| NFLX250117P00195000 | 2024-04-19 3:10PM EDT | 2025-01-17 | 0.60 | 0.30 | 1.37 | 0.00 | - | 1 | 204 | 57.06% |
| NFLX250620P00195000 | 2023-12-07 2:59PM EDT | 2025-06-20 | 4.85 | 1.73 | 10.00 | 0.00 | - | 4 | 3 | 64.12% |
| NFLX251219P00195000 | 2024-02-12 10:32AM EDT | 2025-12-19 | 3.73 | 0.00 | 6.00 | 0.00 | - | 2 | 4 | 53.83% |
| NFLX260116P00195000 | 2023-10-12 12:51PM EDT | 2026-01-16 | 13.94 | 4.25 | 12.00 | 0.00 | - | - | 2 | 56.50% |
© 2024 Yahoo. All rights reserved.