Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00440000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 165.11 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| NFLX240621C00440000 | 2024-05-09 12:57PM EDT | 2024-06-21 | 176.10 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX240920C00440000 | 2024-05-07 10:42AM EDT | 2024-09-20 | 171.89 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| NFLX250117C00440000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 168.20 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 0.00% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| NFLX251219C00440000 | 2024-04-22 12:07PM EDT | 2025-12-19 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NFLX260116C00440000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 193.29 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00440000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 33 | 203 | 50.00% |
| NFLX240524P00440000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 2024-05-31 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| NFLX240621P00440000 | 2024-05-10 1:31PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 25.00% |
| NFLX240719P00440000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| NFLX240920P00440000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 12.50% |
| NFLX241018P00440000 | 2024-05-08 12:00PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NFLX241220P00440000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| NFLX250117P00440000 | 2024-05-08 11:55AM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,361 | 6.25% |
| NFLX250321P00440000 | 2024-05-06 11:13AM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NFLX250620P00440000 | 2024-05-10 10:48AM EDT | 2025-06-20 | 19.17 | 0.00 | 0.00 | 0.00 | - | 4 | 486 | 6.25% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 6.25% |
| NFLX260116P00440000 | 2024-05-09 12:43PM EDT | 2026-01-16 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 3.13% |
© 2024 Yahoo. All rights reserved.