Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 92.77% |
| NFLX240531C00810000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.91 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 67.02% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.04 | 0.45 | 0.00 | - | 5 | 75 | 39.97% |
| NFLX240719C00810000 | 2024-05-17 10:44AM EDT | 2024-07-19 | 1.43 | 1.16 | 1.48 | +0.06 | +4.38% | 1 | 55 | 35.74% |
| NFLX240920C00810000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 5.55 | 5.00 | 5.45 | 0.00 | - | 4 | 117 | 33.25% |
| NFLX241018C00810000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 5.80 | 9.15 | 10.30 | 0.00 | - | 1 | 1 | 35.85% |
| NFLX241220C00810000 | 2024-05-16 12:28PM EDT | 2024-12-20 | 15.35 | 16.20 | 16.80 | 0.00 | - | 2 | 50 | 35.42% |
| NFLX250117C00810000 | 2024-05-16 1:33PM EDT | 2025-01-17 | 18.85 | 20.25 | 21.10 | 0.00 | - | 1 | 57 | 36.23% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 26.45 | 28.65 | 0.00 | - | - | 4 | 36.50% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 63.50 | 70.05 | 0.00 | - | 4 | 6 | 41.09% |
| NFLX260116C00810000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 67.55 | 68.65 | 73.30 | 0.00 | - | 4 | 6 | 41.18% |
| NFLX261218C00810000 | 2024-04-29 10:36AM EDT | 2026-12-18 | 78.85 | 104.85 | 113.35 | 0.00 | - | 1 | 6 | 43.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 162.68% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 64.44% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 40.51% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 162.78% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 105.67% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 24.96% |
© 2024 Yahoo. All rights reserved.