Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 2024-05-24 | 264.36 | 281.40 | 288.50 | 0.00 | - | 1 | 0 | 663.38% |
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 265.37 | 284.70 | 288.65 | 0.00 | - | 1 | 1 | 118.46% |
| NFLX240621C00350000 | 2024-05-16 9:35AM EDT | 2024-06-21 | 266.05 | 285.65 | 288.40 | 0.00 | - | 2 | 298 | 108.13% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 287.20 | 290.15 | 0.00 | - | 2 | 1 | 88.87% |
| NFLX240920C00350000 | 2024-05-17 9:56AM EDT | 2024-09-20 | 278.45 | 291.25 | 294.15 | 0.00 | - | 11 | 88 | 73.74% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 2024-12-20 | 279.30 | 297.30 | 300.60 | 0.00 | - | 1 | 10 | 65.96% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 298.05 | 303.00 | 0.00 | - | 46 | 437 | 64.09% |
| NFLX250620C00350000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 296.95 | 307.00 | 317.00 | 0.00 | - | 1 | 30 | 60.53% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 57.17% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 322.00 | 330.75 | 0.00 | - | 1 | 66 | 58.08% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00350000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 368.75% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.87 | 0.00 | - | - | 1 | 174.71% |
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 98.05% |
| NFLX240621P00350000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.37 | 0.00 | - | 5 | 1,715 | 83.40% |
| NFLX240719P00350000 | 2024-05-22 10:04AM EDT | 2024-07-19 | 0.26 | 0.09 | 0.49 | 0.00 | - | 5 | 104 | 62.26% |
| NFLX240920P00350000 | 2024-05-22 10:04AM EDT | 2024-09-20 | 0.66 | 0.30 | 0.92 | 0.00 | - | 5 | 957 | 50.06% |
| NFLX241018P00350000 | 2024-05-20 10:58AM EDT | 2024-10-18 | 1.00 | 0.40 | 1.47 | 0.00 | - | 8 | 18 | 48.52% |
| NFLX241220P00350000 | 2024-05-23 2:23PM EDT | 2024-12-20 | 1.90 | 1.59 | 2.00 | +0.10 | +5.56% | 3 | 163 | 42.84% |
| NFLX250117P00350000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 2.50 | 2.28 | 3.10 | 0.00 | - | 3 | 1,704 | 43.68% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 0.00 | 5.95 | 0.00 | - | 2 | 14 | 44.69% |
| NFLX250620P00350000 | 2024-05-20 2:16PM EDT | 2025-06-20 | 7.59 | 5.15 | 11.00 | +0.94 | +14.14% | 2 | 813 | 45.82% |
| NFLX251219P00350000 | 2024-05-17 1:42PM EDT | 2025-12-19 | 12.82 | 10.50 | 13.75 | 0.00 | - | 1 | 216 | 40.39% |
| NFLX260116P00350000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 14.00 | 10.75 | 16.55 | 0.00 | - | 1 | 267 | 41.75% |
| NFLX261218P00350000 | 2024-05-20 1:14PM EDT | 2026-12-18 | 22.25 | 17.55 | 26.65 | 0.00 | - | 1 | 44 | 39.36% |
© 2024 Yahoo. All rights reserved.