Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00210000 | 2023-10-19 9:40AM EDT | 2024-06-21 | 194.86 | 261.60 | 265.55 | 0.00 | - | 1 | 51 | 0.00% |
| NFLX240920C00210000 | 2023-12-14 2:59PM EDT | 2024-09-20 | 265.90 | 288.85 | 293.20 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX241220C00210000 | 2024-05-09 9:31AM EDT | 2024-12-20 | 410.95 | 407.95 | 410.70 | +3.04 | +0.75% | 1 | 1 | 90.41% |
| NFLX250117C00210000 | 2024-02-22 10:30AM EDT | 2025-01-17 | 383.75 | 423.10 | 433.00 | 0.00 | - | 1 | 126 | 122.75% |
| NFLX250620C00210000 | 2024-03-27 1:01PM EDT | 2025-06-20 | 420.16 | 362.00 | 370.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00210000 | 2023-12-04 3:32PM EDT | 2025-12-19 | 271.21 | 282.35 | 294.40 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX260116C00210000 | 2024-02-02 3:11PM EDT | 2026-01-16 | 378.55 | 427.00 | 437.00 | 0.00 | - | 1 | 1 | 82.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00210000 | 2024-01-29 3:33PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.10 | 0.00 | - | 60 | 29 | 231.25% |
| NFLX240621P00210000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 991 | 110.35% |
| NFLX240920P00210000 | 2024-04-19 10:31AM EDT | 2024-09-20 | 0.20 | 0.02 | 0.55 | 0.00 | - | 1 | 291 | 69.92% |
| NFLX241220P00210000 | 2024-02-22 3:58PM EDT | 2024-12-20 | 0.87 | 0.38 | 0.91 | 0.00 | - | 2 | 1 | 59.72% |
| NFLX250117P00210000 | 2024-04-24 1:24PM EDT | 2025-01-17 | 0.75 | 0.18 | 1.02 | 0.00 | - | 1 | 716 | 55.81% |
| NFLX250620P00210000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 2.81 | 0.01 | 4.75 | 0.00 | - | 1 | 2,142 | 54.14% |
| NFLX251219P00210000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 2.06 | 0.11 | 4.85 | 0.00 | - | 1 | 83 | 51.54% |
| NFLX260116P00210000 | 2024-02-20 4:51PM EDT | 2026-01-16 | 5.13 | 1.77 | 5.00 | 0.00 | - | 10 | 37 | 50.68% |
| NFLX261218P00210000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 7.55 | 2.00 | 10.00 | 0.00 | - | 2 | 12 | 47.85% |
© 2024 Yahoo. All rights reserved.