Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:675.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00675000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 1,216 | 12.50% |
| NFLX240524C00675000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| NFLX240531C00675000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 1.37 | 0.00 | 0.00 | 0.00 | - | 16 | 112 | 6.25% |
| NFLX240607C00675000 | 2024-05-10 11:57AM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 6.25% |
| NFLX240614C00675000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| NFLX240621C00675000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 4.01 | 0.00 | 0.00 | 0.00 | - | 12 | 222 | 6.25% |
| NFLX240628C00675000 | 2024-05-10 12:21PM EDT | 2024-06-28 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NFLX240719C00675000 | 2024-05-10 10:47AM EDT | 2024-07-19 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| NFLX241220C00675000 | 2024-05-08 12:37PM EDT | 2024-12-20 | 49.33 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| NFLX250117C00675000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| NFLX251219C00675000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 121.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 2024-05-31 | 100.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00675000 | 2024-05-08 9:48AM EDT | 2024-06-21 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 85.89 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX241220P00675000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 130.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117P00675000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 119.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.