Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00240000 | 2024-02-15 2:38PM EDT | 2024-05-17 | 353.00 | 364.00 | 372.50 | 0.00 | - | 1 | 1 | 487.09% |
| NFLX240621C00240000 | 2024-02-16 10:32AM EDT | 2024-06-21 | 357.54 | 365.00 | 374.10 | 0.00 | - | 2 | 102 | 257.70% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 2024-09-20 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 159.44% |
| NFLX250117C00240000 | 2024-04-16 2:32PM EDT | 2025-01-17 | 390.07 | 346.00 | 354.10 | 0.00 | - | 2 | 158 | 79.90% |
| NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 2025-06-20 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 81.11% |
| NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 2025-12-19 | 280.80 | 272.20 | 280.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 2026-01-16 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 74.15% |
| NFLX261218C00240000 | 2024-04-19 3:28PM EDT | 2026-12-18 | 357.00 | 372.00 | 382.00 | 0.00 | - | 1 | 7 | 62.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00240000 | 2024-02-20 10:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 162.11% |
| NFLX240621P00240000 | 2024-04-17 1:04PM EDT | 2024-06-21 | 0.13 | 0.01 | 0.20 | 0.00 | - | 3 | 713 | 88.28% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 0.37 | 0.08 | 0.74 | 0.00 | - | 4 | 113 | 60.30% |
| NFLX241220P00240000 | 2024-03-21 11:32AM EDT | 2024-12-20 | 1.00 | 0.88 | 1.13 | 0.00 | - | 1 | 7 | 52.95% |
| NFLX250117P00240000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 0.75 | 0.44 | 1.46 | -0.62 | -45.26% | 25 | 1,368 | 52.95% |
| NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 2025-06-20 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 52.22% |
| NFLX251219P00240000 | 2024-03-27 3:16PM EDT | 2025-12-19 | 5.20 | 1.00 | 8.05 | 0.00 | - | 2 | 65 | 48.96% |
| NFLX260116P00240000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 5.95 | 2.42 | 8.40 | 0.00 | - | 1 | 100 | 48.36% |
| NFLX261218P00240000 | 2024-04-16 10:28AM EDT | 2026-12-18 | 7.75 | 5.00 | 14.00 | 0.00 | - | 10 | 39 | 44.71% |
© 2024 Yahoo. All rights reserved.