Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 120.70% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117C01100000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250620C01100000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219C01100000 | 2024-04-30 1:37PM EDT | 2025-12-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX260116C01100000 | 2024-05-06 10:56AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218C01100000 | 2024-05-06 11:23AM EDT | 2026-12-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 82.22% |
| NFLX250117P01100000 | 2024-05-07 10:27AM EDT | 2025-01-17 | 501.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P01100000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 467.27 | 530.00 | 540.00 | 0.00 | - | 2 | 0 | 49.58% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.