Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00680000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 704 | 25.00% |
| NFLX240524C00680000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 12.50% |
| NFLX240531C00680000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| NFLX240607C00680000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| NFLX240614C00680000 | 2024-05-10 12:36PM EDT | 2024-06-14 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| NFLX240621C00680000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 3.51 | 0.00 | 0.00 | 0.00 | - | 7 | 311 | 6.25% |
| NFLX240719C00680000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 28 | 102 | 6.25% |
| NFLX240920C00680000 | 2024-05-10 12:22PM EDT | 2024-09-20 | 23.82 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| NFLX241018C00680000 | 2024-05-09 2:22PM EDT | 2024-10-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| NFLX241220C00680000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| NFLX250117C00680000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 3.13% |
| NFLX250321C00680000 | 2024-05-08 12:00PM EDT | 2025-03-21 | 64.36 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 3.13% |
| NFLX250620C00680000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 77.35 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 1.56% |
| NFLX251219C00680000 | 2024-05-03 9:59AM EDT | 2025-12-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| NFLX261218C00680000 | 2024-05-10 2:11PM EDT | 2026-12-18 | 144.93 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240531P00680000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 68.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240621P00680000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 68.62 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NFLX250117P00680000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 134.57 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 2025-03-21 | 138.56 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| NFLX260116P00680000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 140.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 157.15 | 164.95 | 0.00 | - | 29 | 56 | 31.05% |
© 2024 Yahoo. All rights reserved.