Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:1060.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01060000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 110.16% |
| NFLX240621C01060000 | 2024-03-04 2:02PM EDT | 2024-06-21 | 0.25 | 0.11 | 0.32 | 0.00 | - | 3 | 1 | 58.69% |
| NFLX240719C01060000 | 2024-04-30 1:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.46 | 0.00 | - | 50 | 114 | 50.22% |
| NFLX240920C01060000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 39.11% |
| NFLX241018C01060000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.99 | 0.21 | 1.50 | 0.00 | - | - | 1 | 39.26% |
| NFLX241220C01060000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 1.25 | 1.93 | 2.36 | 0.00 | - | 7 | 13 | 35.86% |
| NFLX250117C01060000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 2.05 | 2.86 | 3.45 | 0.00 | - | 1 | 8 | 36.13% |
| NFLX250620C01060000 | 2024-04-18 1:57PM EDT | 2025-06-20 | 14.65 | 11.00 | 11.45 | 0.00 | - | 2 | 30 | 36.77% |
| NFLX251219C01060000 | 2024-04-22 10:29AM EDT | 2025-12-19 | 14.20 | 24.20 | 25.35 | 0.00 | - | - | 1 | 38.14% |
| NFLX260116C01060000 | 2024-04-11 3:06PM EDT | 2026-01-16 | 35.25 | 26.40 | 31.65 | 0.00 | - | - | 1 | 40.05% |
| NFLX261218C01060000 | 2024-03-07 2:11PM EDT | 2026-12-18 | 56.53 | 63.25 | 70.45 | 0.00 | - | 1 | 1 | 43.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01060000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 451.02 | 444.95 | 447.50 | 0.00 | - | - | 0 | 75.87% |
| NFLX250117P01060000 | 2024-03-01 11:45AM EDT | 2025-01-17 | 453.65 | 448.00 | 457.60 | 0.00 | - | 5 | 0 | 48.13% |
© 2024 Yahoo. All rights reserved.