Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00360000 | 2024-05-16 11:44AM EDT | 2024-05-17 | 251.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00360000 | 2024-05-14 11:48AM EDT | 2024-06-21 | 260.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 256.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 262.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220C00360000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 268.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00360000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 223.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 46.76% |
| NFLX260116C00360000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 275.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 55.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240621P00360000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240719P00360000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00360000 | 2024-05-16 1:42PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018P00360000 | 2024-05-08 11:12AM EDT | 2024-10-18 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00360000 | 2024-05-13 12:54PM EDT | 2024-12-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117P00360000 | 2024-05-14 9:56AM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 2025-03-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00360000 | 2024-05-15 10:14AM EDT | 2025-12-19 | 14.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00360000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00360000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 25.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.