Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:1100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 106.45% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 53.13% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.43 | 0.00 | - | 6 | 50 | 53.56% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.53 | 0.00 | - | 10 | 28 | 44.15% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 2024-12-20 | 0.74 | 0.59 | 0.94 | 0.00 | - | 1 | 46 | 37.04% |
| NFLX250117C01100000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 1.41 | 1.02 | 1.41 | 0.00 | - | 2 | 176 | 37.01% |
| NFLX250620C01100000 | 2024-04-24 11:09AM EDT | 2025-06-20 | 5.45 | 5.15 | 5.55 | 0.00 | - | 1 | 84 | 36.90% |
| NFLX251219C01100000 | 2024-04-30 1:37PM EDT | 2025-12-19 | 13.45 | 13.60 | 16.00 | 0.00 | - | 5 | 56 | 39.03% |
| NFLX260116C01100000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 15.05 | 14.60 | 17.30 | 0.00 | - | 1 | 41 | 38.93% |
| NFLX261218C01100000 | 2024-05-01 10:21AM EDT | 2026-12-18 | 33.50 | 32.60 | 37.25 | 0.00 | - | 1 | 22 | 39.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 50.97% |
| NFLX250117P01100000 | 2024-05-01 10:07AM EDT | 2025-01-17 | 551.96 | 535.60 | 540.70 | 0.00 | - | 2 | 0 | 43.16% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 534.10 | 542.95 | 0.00 | - | - | 0 | 37.47% |
| NFLX251219P01100000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 467.27 | 530.00 | 540.00 | 0.00 | - | 2 | 0 | 27.67% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 533.00 | 543.00 | 0.00 | - | - | 0 | 30.64% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 534.00 | 543.00 | 0.00 | - | - | 9 | 24.79% |
© 2024 Yahoo. All rights reserved.