Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00270000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 335.89 | 341.45 | 344.80 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX240621C00270000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 337.39 | 343.20 | 346.05 | 0.00 | - | 1 | 236 | 116.24% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 348.25 | 350.55 | 0.00 | - | 2 | 8 | 83.91% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 85.48% |
| NFLX250117C00270000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 345.02 | 353.40 | 356.20 | 0.00 | - | 1 | 252 | 73.34% |
| NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 56.55% |
| NFLX251219C00270000 | 2024-01-26 10:57AM EDT | 2025-12-19 | 325.95 | 341.00 | 350.00 | 0.00 | - | 1 | 8 | 41.15% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 44.68% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 382.00 | 391.00 | 0.00 | - | 1 | 2 | 60.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 185.94% |
| NFLX240621P00270000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 2,236 | 75.78% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.50 | 0.00 | - | 9 | 15 | 73.78% |
| NFLX240920P00270000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 0.22 | 0.11 | 0.73 | 0.00 | - | 1 | 396 | 57.18% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 2024-10-18 | 0.95 | 0.10 | 1.23 | 0.00 | - | - | 1 | 55.23% |
| NFLX241220P00270000 | 2024-05-07 12:32PM EDT | 2024-12-20 | 0.81 | 0.38 | 1.31 | 0.00 | - | 1 | 39 | 51.75% |
| NFLX250117P00270000 | 2024-05-08 1:34PM EDT | 2025-01-17 | 1.18 | 0.91 | 1.31 | 0.00 | - | 10 | 578 | 48.82% |
| NFLX250620P00270000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 3.70 | 0.01 | 10.00 | 0.00 | - | 2 | 12 | 57.91% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 2.00 | 8.65 | 0.00 | - | 2 | 17 | 46.42% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 7.90 | 3.45 | 8.85 | 0.00 | - | 1 | 39 | 45.61% |
| NFLX261218P00270000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 13.00 | 8.00 | 16.00 | 0.00 | - | 1 | 20 | 43.19% |
© 2024 Yahoo. All rights reserved.