Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00050000 | 2024-03-18 11:52AM EDT | 2024-05-17 | 573.59 | 562.60 | 565.65 | 0.00 | - | - | 1 | 976.37% |
| NFLX240621C00050000 | 2024-04-19 1:52PM EDT | 2024-06-21 | 508.52 | 558.50 | 561.10 | 0.00 | - | 2 | 10 | 289.65% |
| NFLX250117C00050000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 511.23 | 559.10 | 566.85 | 0.00 | - | 2 | 20 | 173.05% |
| NFLX251219C00050000 | 2023-06-05 2:12PM EDT | 2025-12-19 | 363.00 | 399.00 | 409.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX260116C00050000 | 2024-01-26 12:57PM EDT | 2026-01-16 | 530.00 | 534.00 | 544.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX261218C00050000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 503.95 | 561.00 | 571.00 | 0.00 | - | 2 | 2 | 102.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00050000 | 2024-02-27 2:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 38 | 212.50% |
| NFLX250117P00050000 | 2024-03-11 2:47PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 206 | 90.63% |
| NFLX251219P00050000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 0.06 | 0.00 | 0.50 | -0.14 | -70.00% | 2 | 19 | 76.61% |
| NFLX260116P00050000 | 2024-02-28 11:46AM EDT | 2026-01-16 | 0.22 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 118.64% |
| NFLX261218P00050000 | 2024-04-09 12:23PM EDT | 2026-12-18 | 0.20 | 0.00 | 0.92 | 0.00 | - | 6 | 13 | 64.77% |
© 2024 Yahoo. All rights reserved.