Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00860000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 83.59% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 2024-05-24 | 0.75 | 0.01 | 0.34 | 0.00 | - | 2 | 17 | 71.48% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.39 | 0.00 | - | - | 6 | 58.30% |
| NFLX240621C00860000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.39 | 0.00 | - | 20 | 102 | 44.31% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.46 | 0.70 | 0.00 | - | 1 | 14 | 37.00% |
| NFLX240920C00860000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 2.10 | 2.52 | 2.67 | 0.00 | - | 2 | 90 | 33.49% |
| NFLX241220C00860000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 6.85 | 9.95 | 10.35 | 0.00 | - | 2 | 39 | 35.37% |
| NFLX250117C00860000 | 2024-05-10 12:36PM EDT | 2025-01-17 | 12.87 | 13.05 | 13.40 | +5.17 | +67.14% | 1 | 68 | 35.95% |
| NFLX250321C00860000 | 2024-05-10 2:27PM EDT | 2025-03-21 | 19.60 | 18.05 | 20.30 | +8.17 | +71.48% | 3 | 1 | 36.77% |
| NFLX250620C00860000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 29.43 | 28.65 | 31.30 | 0.00 | - | 10 | 94 | 38.01% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 29.39% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 55.10 | 58.85 | 0.00 | - | 48 | 40 | 40.77% |
| NFLX261218C00860000 | 2024-05-03 9:52AM EDT | 2026-12-18 | 72.90 | 87.00 | 94.30 | 0.00 | - | 7 | 57 | 42.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00860000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 302.10 | 246.55 | 251.50 | 0.00 | - | 2 | 0 | 153.54% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 247.75 | 250.40 | 0.00 | - | 2 | 0 | 22.71% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 249.15 | 253.70 | 0.00 | - | 4 | 0 | 21.48% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 107.12% |
© 2024 Yahoo. All rights reserved.