Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 375.75 | 386.45 | 394.45 | 0.00 | - | 1 | 2 | 1,083.59% |
| NFLX240621C00230000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 377.05 | 390.20 | 393.65 | 0.00 | - | 1 | 105 | 143.90% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 316.70 | 388.90 | 396.90 | 0.00 | - | 1 | 2 | 121.39% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 394.00 | 397.60 | 0.00 | - | 1 | 39 | 102.76% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 395.70 | 402.85 | 0.00 | - | 1 | 1 | 88.69% |
| NFLX250117C00230000 | 2024-05-17 11:29AM EDT | 2025-01-17 | 399.00 | 396.70 | 404.05 | +3.92 | +0.99% | 2 | 502 | 86.10% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 0.00% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 420.00 | 429.00 | 0.00 | - | 2 | 12 | 65.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 11 | 1,000.68% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 114.45% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.15 | 0.00 | - | 19 | 21 | 82.81% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 67.48% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 55.88% |
| NFLX250117P00230000 | 2024-05-15 10:21AM EDT | 2025-01-17 | 0.60 | 0.41 | 1.21 | 0.00 | - | 2 | 1,013 | 54.93% |
| NFLX250620P00230000 | 2024-05-14 3:32PM EDT | 2025-06-20 | 1.48 | 0.10 | 7.90 | 0.00 | - | 8 | 58 | 56.07% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 53.46% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 1.85 | 6.50 | 0.00 | - | 23 | 27 | 50.30% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 48.98% |
© 2024 Yahoo. All rights reserved.