Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 228.90 | 233.70 | 0.00 | - | 1 | 27 | 152.34% |
| NFLX240621C00380000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 236.20 | 230.85 | 234.50 | 0.00 | - | 1 | 479 | 77.73% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 232.90 | 236.70 | 0.00 | - | 2 | 5 | 70.34% |
| NFLX240920C00380000 | 2024-05-06 9:41AM EDT | 2024-09-20 | 212.14 | 237.65 | 241.20 | 0.00 | - | 2 | 49 | 61.75% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 57.83% |
| NFLX250117C00380000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 224.75 | 247.70 | 254.10 | 0.00 | - | 5 | 261 | 58.49% |
| NFLX250620C00380000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 215.39 | 259.90 | 267.95 | 0.00 | - | 1 | 140 | 55.93% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 55.30% |
| NFLX260116C00380000 | 2024-05-08 10:13AM EDT | 2026-01-16 | 283.00 | 277.25 | 286.00 | 0.00 | - | 1 | 49 | 55.16% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 300.30 | 309.00 | 0.00 | - | 3 | 33 | 53.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00380000 | 2024-05-08 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 617 | 107.81% |
| NFLX240524P00380000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.30 | 0.00 | - | 22 | 39 | 94.82% |
| NFLX240621P00380000 | 2024-05-07 12:00PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 1,629 | 57.37% |
| NFLX240719P00380000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 0.34 | 0.19 | 0.61 | -0.41 | -54.67% | 1 | 17 | 50.59% |
| NFLX240920P00380000 | 2024-05-07 10:05AM EDT | 2024-09-20 | 1.50 | 1.06 | 1.42 | 0.00 | - | 3 | 248 | 41.90% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 2.06 | 1.64 | 2.54 | -1.94 | -48.50% | 1 | 40 | 42.37% |
| NFLX241220P00380000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 3.80 | 3.55 | 4.20 | 0.00 | - | 6 | 616 | 39.92% |
| NFLX250117P00380000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 4.95 | 4.65 | 5.35 | +0.06 | +1.23% | 26 | 949 | 39.81% |
| NFLX250321P00380000 | 2024-05-07 9:37AM EDT | 2025-03-21 | 8.00 | 6.85 | 7.30 | 0.00 | - | 2 | 50 | 38.48% |
| NFLX250620P00380000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 10.81 | 10.30 | 12.75 | 0.00 | - | 1 | 180 | 39.70% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 16.25 | 19.25 | 0.00 | - | 4 | 246 | 37.78% |
| NFLX260116P00380000 | 2024-05-09 2:45PM EDT | 2026-01-16 | 19.02 | 18.30 | 20.60 | 0.00 | - | 2 | 60 | 37.81% |
| NFLX261218P00380000 | 2024-05-08 12:08PM EDT | 2026-12-18 | 30.88 | 27.45 | 32.85 | 0.00 | - | 3 | 28 | 36.46% |
© 2024 Yahoo. All rights reserved.