Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:810.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00810000 | 2024-05-07 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 50.00% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| NFLX240719C00810000 | 2024-05-10 10:33AM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 12.50% |
| NFLX240920C00810000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 13 | 113 | 6.25% |
| NFLX241018C00810000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NFLX241220C00810000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| NFLX250117C00810000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 75 | 58 | 6.25% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 26.45 | 28.65 | 0.00 | - | - | 4 | 37.59% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| NFLX260116C00810000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| NFLX261218C00810000 | 2024-04-29 10:36AM EDT | 2026-12-18 | 78.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 141.66% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 57.02% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 34.13% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 159.00% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 103.95% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.