Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00200000 | 2024-04-09 12:01PM EDT | 2024-05-17 | 420.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 2024-06-21 | 360.70 | 0.00 | 0.00 | 0.00 | - | 2 | 648 | 0.00% |
| NFLX240920C00200000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 354.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX250117C00200000 | 2024-04-03 11:34AM EDT | 2025-01-17 | 435.87 | 386.50 | 390.00 | 0.00 | - | 1 | 839 | 0.00% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 55.87% |
| NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 58.10% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 376.62 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 32 | 237.11% |
| NFLX240621P00200000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 947 | 50.00% |
| NFLX240719P00200000 | 2024-05-06 10:47AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| NFLX240920P00200000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 623 | 25.00% |
| NFLX241220P00200000 | 2024-04-29 10:56AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| NFLX250117P00200000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,611 | 25.00% |
| NFLX250620P00200000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| NFLX251219P00200000 | 2024-04-29 10:25AM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 418 | 12.50% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| NFLX261218P00200000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
© 2024 Yahoo. All rights reserved.