Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00810000 | 2024-04-22 1:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 92.19% |
| NFLX240517C00810000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 31 | 0 | 51.56% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 59.86% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.98 | 0.00 | - | 1 | 2 | 53.03% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.45 | 0.00 | - | 5 | 75 | 41.46% |
| NFLX240719C00810000 | 2024-04-26 9:42AM EDT | 2024-07-19 | 0.57 | 0.31 | 1.16 | -0.31 | -35.23% | 15 | 49 | 38.87% |
| NFLX240920C00810000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 2.31 | 1.85 | 2.92 | -0.16 | -6.48% | 13 | 102 | 34.66% |
| NFLX241220C00810000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 9.69 | 8.40 | 9.45 | 0.00 | - | 11 | 42 | 35.84% |
| NFLX250117C00810000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 26.95 | 9.50 | 12.75 | 0.00 | - | 75 | 57 | 36.94% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 15.95 | 19.85 | 0.00 | - | - | 4 | 38.28% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 45.70 | 48.25 | 0.00 | - | 4 | 6 | 40.32% |
| NFLX260116C00810000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 72.90 | 48.70 | 51.90 | 0.00 | - | 4 | 7 | 40.77% |
| NFLX261218C00810000 | 2024-04-22 9:56AM EDT | 2026-12-18 | 75.08 | 77.30 | 84.25 | 0.00 | - | 3 | 5 | 42.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 63.13% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 144.75% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 96.31% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 252.80 | 259.00 | 0.00 | - | 7 | 6 | 22.60% |
© 2024 Yahoo. All rights reserved.