Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00260000 | 2024-01-24 1:33PM EDT | 2024-05-17 | 299.54 | 324.95 | 329.05 | 0.00 | - | 37 | 23 | 332.28% |
| NFLX240621C00260000 | 2024-04-22 9:40AM EDT | 2024-06-21 | 292.30 | 301.60 | 305.25 | 0.00 | - | 2 | 418 | 108.25% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 2024-09-20 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 133.30% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 145.60% |
| NFLX250117C00260000 | 2024-02-20 10:38AM EDT | 2025-01-17 | 333.87 | 371.50 | 381.00 | 0.00 | - | 1 | 239 | 151.28% |
| NFLX250620C00260000 | 2024-03-28 2:20PM EDT | 2025-06-20 | 365.66 | 317.05 | 324.95 | 0.00 | - | 1 | 5 | 67.70% |
| NFLX251219C00260000 | 2024-03-12 9:44AM EDT | 2025-12-19 | 366.52 | 382.00 | 391.00 | 0.00 | - | 1 | 5 | 108.29% |
| NFLX260116C00260000 | 2024-04-17 9:46AM EDT | 2026-01-16 | 384.96 | 326.00 | 335.00 | 0.00 | - | 1 | 10 | 63.60% |
| NFLX261218C00260000 | 2024-02-23 2:50PM EDT | 2026-12-18 | 370.98 | 407.00 | 416.00 | 0.00 | - | 1 | 1 | 100.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00260000 | 2023-12-27 12:44PM EDT | 2024-05-17 | 0.85 | 0.07 | 0.39 | 0.00 | - | 6 | 26 | 128.13% |
| NFLX240621P00260000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.53 | 0.00 | - | 6 | 1,358 | 79.74% |
| NFLX240719P00260000 | 2024-04-19 2:53PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.50 | 0.00 | - | 5 | 29 | 65.82% |
| NFLX240920P00260000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 0.56 | 0.23 | 0.86 | 0.00 | - | 3 | 57 | 53.86% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 2024-12-20 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 49.52% |
| NFLX250117P00260000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 1.70 | 1.18 | 2.18 | 0.00 | - | 25 | 892 | 49.63% |
| NFLX250620P00260000 | 2024-02-09 12:22PM EDT | 2025-06-20 | 5.95 | 0.31 | 10.00 | 0.00 | - | 1 | 148 | 55.20% |
| NFLX251219P00260000 | 2024-04-16 10:34AM EDT | 2025-12-19 | 5.58 | 2.00 | 9.55 | 0.00 | - | 1 | 77 | 45.55% |
| NFLX260116P00260000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 7.60 | 4.55 | 9.75 | 0.00 | - | 1 | 14 | 44.77% |
| NFLX261218P00260000 | 2024-04-22 10:50AM EDT | 2026-12-18 | 12.00 | 9.75 | 15.35 | 0.00 | - | 1 | 21 | 41.19% |
© 2024 Yahoo. All rights reserved.