Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00290000 | 2024-05-17 2:46PM EDT | 2024-05-17 | 330.28 | 326.45 | 334.40 | +9.50 | +2.96% | 9 | 13 | 850.39% |
| NFLX240621C00290000 | 2024-05-17 2:46PM EDT | 2024-06-21 | 330.98 | 330.55 | 334.00 | +8.65 | +2.68% | 9 | 437 | 118.58% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 83.68% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 2024-12-20 | 282.95 | 338.10 | 345.25 | 0.00 | - | 8 | 9 | 75.00% |
| NFLX250117C00290000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 340.70 | 330.90 | 337.35 | 0.00 | - | 2 | 267 | 53.26% |
| NFLX250620C00290000 | 2024-05-07 12:36PM EDT | 2025-06-20 | 334.00 | 346.00 | 356.00 | 0.00 | - | 1 | 3 | 66.67% |
| NFLX251219C00290000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 295.70 | 356.00 | 365.00 | 0.00 | - | 1 | 15 | 63.28% |
| NFLX260116C00290000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 360.86 | 358.00 | 366.00 | +11.91 | +3.41% | 5 | 17 | 62.97% |
| NFLX261218C00290000 | 2024-04-19 3:48PM EDT | 2026-12-18 | 319.46 | 373.00 | 382.00 | 0.00 | - | 2 | 2 | 59.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 1.33 | 0.00 | - | 1 | 820 | 655.47% |
| NFLX240621P00290000 | 2024-05-16 12:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 622 | 92.97% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 0.27 | 0.01 | 0.62 | 0.00 | - | 4 | 8 | 74.51% |
| NFLX240920P00290000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 0.74 | 0.05 | 0.94 | 0.00 | - | 3 | 220 | 55.93% |
| NFLX241220P00290000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 1.85 | 0.62 | 1.22 | 0.00 | - | 4 | 38 | 48.49% |
| NFLX250117P00290000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 1.30 | 1.10 | 1.62 | -0.12 | -8.45% | 3 | 1,113 | 47.75% |
| NFLX250620P00290000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 6.00 | 0.01 | 9.85 | 0.00 | - | 1 | 70 | 54.37% |
| NFLX251219P00290000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 10.40 | 3.00 | 11.35 | 0.00 | - | 1 | 149 | 46.81% |
| NFLX260116P00290000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 10.50 | 4.00 | 11.60 | 0.00 | - | 2 | 40 | 46.00% |
| NFLX261218P00290000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 16.75 | 10.10 | 16.55 | 0.00 | - | 7 | 41 | 40.94% |
© 2024 Yahoo. All rights reserved.