Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00870000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 220.31% |
| NFLX240621C00870000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 160 | 44.14% |
| NFLX240719C00870000 | 2024-05-14 9:45AM EDT | 2024-07-19 | 0.59 | 0.29 | 0.55 | 0.00 | - | 2 | 16 | 38.23% |
| NFLX240920C00870000 | 2024-05-16 1:26PM EDT | 2024-09-20 | 1.95 | 1.75 | 2.25 | -0.93 | -32.29% | 6 | 88 | 33.96% |
| NFLX241018C00870000 | 2024-05-16 9:59AM EDT | 2024-10-18 | 4.70 | 4.15 | 4.55 | -1.20 | -20.34% | 1 | 14 | 35.45% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 15.15 | 8.30 | 9.10 | 0.00 | - | 150 | 122 | 35.37% |
| NFLX250117C00870000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 12.12 | 10.10 | 13.65 | 0.00 | - | 5 | 50 | 37.36% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 2025-03-21 | 29.40 | 13.25 | 15.40 | 0.00 | - | 3 | 3 | 34.59% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 44.44% |
| NFLX260116C00870000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 47.91 | 50.00 | 57.05 | 0.00 | - | 2 | 9 | 40.97% |
| NFLX261218C00870000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 67.43 | 85.05 | 93.80 | 0.00 | - | 4 | 9 | 42.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 2024-05-17 | 234.10 | 288.60 | 292.95 | 0.00 | - | 1 | 0 | 779.88% |
| NFLX240621P00870000 | 2024-05-14 3:06PM EDT | 2024-06-21 | 260.14 | 257.55 | 260.60 | 0.00 | - | 152 | 0 | 56.68% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 65.40% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 257.45 | 261.10 | 0.00 | - | 1 | 0 | 23.15% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 61.09% |
© 2024 Yahoo. All rights reserved.