Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00350000 | 2024-04-29 10:26AM EDT | 2024-05-17 | 209.27 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| NFLX240524C00350000 | 2024-04-26 2:52PM EDT | 2024-05-24 | 211.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240621C00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 210.44 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 0.00% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920C00350000 | 2024-05-08 11:40AM EDT | 2024-09-20 | 273.50 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| NFLX241220C00350000 | 2024-04-23 3:17PM EDT | 2024-12-20 | 244.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 0.00 | 0.00 | 0.00 | - | 46 | 437 | 0.00% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 69.52% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 35.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00350000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 50.00% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240621P00350000 | 2024-05-10 9:48AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,717 | 25.00% |
| NFLX240719P00350000 | 2024-05-09 11:02AM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| NFLX240920P00350000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 12.50% |
| NFLX241018P00350000 | 2024-05-10 11:32AM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| NFLX241220P00350000 | 2024-05-10 10:29AM EDT | 2024-12-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| NFLX250117P00350000 | 2024-05-10 12:25PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 1,704 | 12.50% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NFLX250620P00350000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 813 | 12.50% |
| NFLX251219P00350000 | 2024-04-29 9:31AM EDT | 2025-12-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| NFLX260116P00350000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| NFLX261218P00350000 | 2024-05-09 3:14PM EDT | 2026-12-18 | 23.52 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
© 2024 Yahoo. All rights reserved.