Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00960000 | 2024-05-08 10:02AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 85.94% |
| NFLX240621C00960000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.06 | 0.00 | - | 211 | 574 | 45.12% |
| NFLX240719C00960000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 1.14 | 0.06 | 0.50 | 0.00 | - | 1 | 14 | 44.03% |
| NFLX240920C00960000 | 2024-04-30 11:20AM EDT | 2024-09-20 | 0.40 | 0.64 | 0.96 | 0.00 | - | 1 | 16 | 35.01% |
| NFLX241220C00960000 | 2024-04-30 11:48AM EDT | 2024-12-20 | 2.19 | 4.20 | 4.50 | 0.00 | - | 1 | 16 | 35.21% |
| NFLX250117C00960000 | 2024-05-07 3:02PM EDT | 2025-01-17 | 5.61 | 5.85 | 6.15 | 0.00 | - | 2 | 262 | 35.50% |
| NFLX250321C00960000 | 2024-05-07 1:59PM EDT | 2025-03-21 | 9.75 | 8.25 | 10.75 | 0.00 | - | 11 | 11 | 36.30% |
| NFLX250620C00960000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 12.39 | 15.15 | 20.45 | 0.00 | - | 1 | 11 | 38.42% |
| NFLX251219C00960000 | 2024-05-09 9:38AM EDT | 2025-12-19 | 35.50 | 35.10 | 37.05 | 0.00 | - | 1 | 351 | 39.20% |
| NFLX260116C00960000 | 2024-05-07 11:43AM EDT | 2026-01-16 | 37.00 | 36.20 | 43.00 | 0.00 | - | 1 | 5 | 40.58% |
| NFLX261218C00960000 | 2024-04-29 2:43PM EDT | 2026-12-18 | 50.41 | 66.00 | 72.10 | 0.00 | - | 2 | 22 | 40.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 2024-06-21 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 130.37% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 345.76 | 347.40 | 350.65 | 0.00 | - | - | 0 | 29.14% |
| NFLX250117P00960000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 354.73 | 337.10 | 346.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00960000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 404.98 | 372.00 | 381.00 | 0.00 | - | 2 | 0 | 37.14% |
© 2024 Yahoo. All rights reserved.