Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00690000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NFLX240524C00690000 | 2024-05-10 12:58PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240531C00690000 | 2024-05-10 12:19PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240607C00690000 | 2024-05-07 1:32PM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240614C00690000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX240621C00690000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240719C00690000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240920C00690000 | 2024-05-10 12:22PM EDT | 2024-09-20 | 21.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX241018C00690000 | 2024-05-10 10:29AM EDT | 2024-10-18 | 31.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX241220C00690000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 43.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250117C00690000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00690000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX261218C00690000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 142.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00690000 | 2024-05-09 9:33AM EDT | 2024-12-20 | 100.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00690000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 146.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 28.56% |
© 2024 Yahoo. All rights reserved.