Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00280000 | 2024-04-24 12:17PM EDT | 2024-05-17 | 275.19 | 279.80 | 284.25 | 0.00 | - | 10 | 56 | 136.91% |
| NFLX240621C00280000 | 2024-03-15 9:30AM EDT | 2024-06-21 | 343.47 | 342.60 | 347.10 | 0.00 | - | 1 | 241 | 279.30% |
| NFLX240920C00280000 | 2024-01-26 1:18PM EDT | 2024-09-20 | 308.45 | 311.30 | 315.65 | 0.00 | - | 1 | 72 | 126.28% |
| NFLX241220C00280000 | 2024-02-29 2:32PM EDT | 2024-12-20 | 332.42 | 335.25 | 344.85 | 0.00 | - | - | 3 | 130.11% |
| NFLX250117C00280000 | 2024-04-19 9:43AM EDT | 2025-01-17 | 296.00 | 292.55 | 297.05 | 0.00 | - | 1 | 345 | 69.48% |
| NFLX250620C00280000 | 2024-02-23 3:20PM EDT | 2025-06-20 | 329.48 | 366.00 | 375.00 | 0.00 | - | 5 | 29 | 123.43% |
| NFLX251219C00280000 | 2024-04-19 10:37AM EDT | 2025-12-19 | 320.00 | 308.00 | 317.00 | 0.00 | - | 4 | 26 | 61.62% |
| NFLX260116C00280000 | 2024-03-06 2:28PM EDT | 2026-01-16 | 358.48 | 383.00 | 393.00 | 0.00 | - | 1 | 44 | 112.97% |
| NFLX261218C00280000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 323.62 | 325.00 | 335.00 | 0.00 | - | 7 | 6 | 58.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00280000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 38 | 120 | 96.88% |
| NFLX240621P00280000 | 2024-04-22 10:01AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.40 | 0.00 | - | 13 | 497 | 70.31% |
| NFLX240719P00280000 | 2024-04-05 10:08AM EDT | 2024-07-19 | 0.36 | 0.11 | 0.60 | 0.00 | - | 1 | 5 | 61.43% |
| NFLX240920P00280000 | 2024-04-18 11:57AM EDT | 2024-09-20 | 0.76 | 0.58 | 0.99 | 0.00 | - | 2 | 216 | 51.66% |
| NFLX241220P00280000 | 2024-04-26 10:36AM EDT | 2024-12-20 | 1.56 | 1.26 | 2.24 | -0.16 | -9.30% | 6 | 22 | 48.18% |
| NFLX250117P00280000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 2.27 | 1.61 | 2.69 | +0.02 | +0.89% | 1 | 1,515 | 47.17% |
| NFLX250620P00280000 | 2024-04-25 9:31AM EDT | 2025-06-20 | 5.00 | 1.01 | 5.00 | 0.00 | - | 2 | 51 | 42.69% |
| NFLX251219P00280000 | 2024-04-16 10:38AM EDT | 2025-12-19 | 6.83 | 5.75 | 9.25 | 0.00 | - | 1 | 27 | 41.46% |
| NFLX260116P00280000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 9.40 | 8.80 | 10.95 | 0.00 | - | 9 | 249 | 42.44% |
| NFLX261218P00280000 | 2024-04-24 1:05PM EDT | 2026-12-18 | 15.80 | 12.15 | 18.45 | 0.00 | - | 2 | 36 | 40.20% |
© 2024 Yahoo. All rights reserved.