Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00840000 | 2024-05-15 11:45AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.56 | 0.00 | - | 1 | 209 | 45.24% |
| NFLX240719C00840000 | 2024-05-16 1:15PM EDT | 2024-07-19 | 0.78 | 0.70 | 0.93 | 0.00 | - | 1 | 25 | 36.38% |
| NFLX240920C00840000 | 2024-05-10 9:57AM EDT | 2024-09-20 | 4.05 | 3.35 | 3.65 | 0.00 | - | 1 | 115 | 33.12% |
| NFLX241018C00840000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 4.05 | 5.95 | 7.60 | 0.00 | - | 5 | 4 | 35.75% |
| NFLX241220C00840000 | 2024-05-13 9:32AM EDT | 2024-12-20 | 12.53 | 12.50 | 12.95 | 0.00 | - | 1 | 263 | 35.11% |
| NFLX250117C00840000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 10.70 | 15.90 | 16.45 | 0.00 | - | 3 | 90 | 35.71% |
| NFLX250321C00840000 | 2024-05-16 2:27PM EDT | 2025-03-21 | 22.25 | 21.45 | 25.55 | 0.00 | - | 5 | 23 | 37.32% |
| NFLX250620C00840000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 34.15 | 34.85 | 38.45 | 0.00 | - | 12 | 113 | 38.83% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 44.16% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 60.70 | 67.35 | 0.00 | - | 36 | 43 | 41.28% |
| NFLX261218C00840000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 87.58 | 96.50 | 104.95 | 0.00 | - | 3 | 50 | 42.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 423.32% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 217.30 | 221.35 | 0.00 | - | - | 0 | 23.33% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 217.85 | 221.65 | 0.00 | - | 1 | 0 | 22.47% |
| NFLX250620P00840000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 231.65 | 222.40 | 228.65 | 0.00 | - | 31 | 20 | 23.85% |
© 2024 Yahoo. All rights reserved.