Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00750000 | 2024-05-10 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| NFLX240524C00750000 | 2024-05-09 1:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240531C00750000 | 2024-05-08 11:44AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240607C00750000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240614C00750000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240621C00750000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240719C00750000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240920C00750000 | 2024-05-10 2:06PM EDT | 2024-09-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX241018C00750000 | 2024-05-10 2:48PM EDT | 2024-10-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX241220C00750000 | 2024-05-10 1:00PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NFLX250117C00750000 | 2024-05-10 1:12PM EDT | 2025-01-17 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00750000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 39.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00750000 | 2024-05-08 10:16AM EDT | 2026-12-18 | 123.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 136.55 | 141.55 | 0.00 | - | 10 | 0 | 113.99% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 32.22% |
| NFLX251219P00750000 | 2024-04-22 11:25AM EDT | 2025-12-19 | 209.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 30.27% |
© 2024 Yahoo. All rights reserved.