Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 50 | 73.05% |
| NFLX240621C00880000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.40 | 0.00 | - | 14 | 43 | 44.95% |
| NFLX240719C00880000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 0.35 | 0.41 | 0.58 | 0.00 | - | 2 | 18 | 37.06% |
| NFLX240920C00880000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 1.40 | 2.09 | 2.34 | 0.00 | - | 1 | 106 | 33.91% |
| NFLX241220C00880000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 4.37 | 8.65 | 8.95 | 0.00 | - | 1 | 57 | 35.30% |
| NFLX250117C00880000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 12.32 | 11.40 | 11.75 | +5.42 | +78.55% | 3 | 50 | 35.88% |
| NFLX250321C00880000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 10.90 | 17.50 | 18.25 | 0.00 | - | - | 6 | 36.75% |
| NFLX250620C00880000 | 2024-05-08 2:19PM EDT | 2025-06-20 | 28.97 | 27.50 | 28.55 | -12.13 | -29.51% | 28 | 172 | 37.90% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 48.25 | 49.90 | 0.00 | - | 4 | 2 | 39.71% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 2026-01-16 | 60.45 | 49.80 | 55.00 | 0.00 | - | 5 | 31 | 40.58% |
| NFLX261218C00880000 | 2024-05-01 9:38AM EDT | 2026-12-18 | 60.80 | 83.05 | 88.15 | 0.00 | - | 1 | 6 | 41.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 266.95 | 269.90 | 0.00 | - | - | 0 | 42.92% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2024-05-08 10:22AM EDT | 2024-09-20 | 267.54 | 267.15 | 269.85 | -54.01 | -16.80% | 1 | 1 | 24.37% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 64.01% |
| NFLX251219P00880000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 325.03 | 298.20 | 305.00 | 0.00 | - | - | 0 | 34.33% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 40.41% |
© 2024 Yahoo. All rights reserved.