Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00330000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 234.64 | 278.85 | 283.70 | 0.00 | - | 1 | 24 | 191.41% |
| NFLX240621C00330000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 236.44 | 280.45 | 284.20 | 0.00 | - | 1 | 204 | 94.07% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 288.00 | 290.80 | 0.00 | - | 1 | 31 | 76.25% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 293.70 | 297.00 | 0.00 | - | 1 | 5 | 68.19% |
| NFLX250117C00330000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 248.83 | 293.55 | 299.80 | 0.00 | - | 1 | 467 | 66.05% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 302.00 | 310.95 | 0.00 | - | 2 | 24 | 61.28% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 316.05 | 325.00 | 0.00 | - | 1 | 10 | 59.15% |
| NFLX261218C00330000 | 2024-04-19 9:44AM EDT | 2026-12-18 | 296.50 | 334.00 | 344.00 | 0.00 | - | 1 | 1 | 56.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00330000 | 2024-05-06 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 284 | 128.13% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 115.63% |
| NFLX240621P00330000 | 2024-05-09 11:12AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.10 | 0.00 | - | 6 | 822 | 63.48% |
| NFLX240719P00330000 | 2024-05-08 3:43PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.51 | 0.00 | - | 1 | 130 | 58.20% |
| NFLX240920P00330000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 0.93 | 0.29 | 0.86 | 0.00 | - | 4 | 303 | 48.71% |
| NFLX241018P00330000 | 2024-05-08 11:17AM EDT | 2024-10-18 | 1.10 | 0.61 | 1.22 | 0.00 | - | - | 1 | 46.72% |
| NFLX241220P00330000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 1.88 | 1.63 | 2.21 | 0.00 | - | 1 | 69 | 43.82% |
| NFLX250117P00330000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 2.79 | 2.22 | 2.81 | 0.00 | - | 11 | 1,414 | 43.23% |
| NFLX250321P00330000 | 2024-05-06 9:49AM EDT | 2025-03-21 | 4.50 | 0.65 | 6.20 | 0.00 | - | 1 | 0 | 45.80% |
| NFLX250620P00330000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.95 | 1.00 | 11.00 | 0.00 | - | 1 | 61 | 46.76% |
| NFLX251219P00330000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 12.62 | 8.95 | 12.60 | 0.00 | - | 2 | 354 | 40.40% |
| NFLX260116P00330000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 16.33 | 11.55 | 13.25 | 0.00 | - | 1 | 40 | 40.06% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 24.40 | 15.70 | 24.15 | 0.00 | - | 1 | 67 | 39.20% |
© 2024 Yahoo. All rights reserved.