Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 301.44 | 298.80 | 303.70 | 0.00 | - | 1 | 52 | 194.14% |
| NFLX240621C00310000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 253.00 | 300.30 | 304.00 | 0.00 | - | 1 | 178 | 99.27% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 125.45% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 128.49% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 318.11 | 310.60 | 316.00 | 0.00 | - | 8 | 23 | 70.37% |
| NFLX250117C00310000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 307.80 | 312.20 | 318.65 | 0.00 | - | 1 | 191 | 69.50% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 319.00 | 329.00 | 0.00 | - | 1 | 49 | 63.65% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 330.00 | 338.90 | 0.00 | - | 1 | 33 | 60.78% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 67.89% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 349.00 | 358.00 | 0.00 | - | 1 | 2 | 58.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 142.19% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.34 | 0.00 | - | - | 1 | 129.10% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.39 | 0.00 | - | - | 1 | 108.20% |
| NFLX240621P00310000 | 2024-05-08 10:37AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 586 | 76.76% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.30 | 0.06 | 0.20 | 0.00 | - | 1 | 15 | 57.72% |
| NFLX240920P00310000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 0.47 | 0.23 | 0.74 | 0.00 | - | 1 | 222 | 51.83% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 0.54 | 0.32 | 1.03 | 0.00 | - | 1 | 2 | 49.48% |
| NFLX241220P00310000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 1.50 | 1.17 | 1.72 | 0.00 | - | 1 | 84 | 45.58% |
| NFLX250117P00310000 | 2024-05-08 10:52AM EDT | 2025-01-17 | 2.06 | 1.63 | 2.19 | 0.00 | - | 4 | 1,133 | 44.84% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.23 | 5.00 | 0.00 | - | 1 | 1 | 47.27% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 0.01 | 10.00 | 0.00 | - | 10 | 100 | 49.29% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 6.60 | 10.10 | 0.00 | - | 4 | 436 | 41.09% |
| NFLX260116P00310000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 10.25 | 7.80 | 10.50 | 0.00 | - | 5 | 69 | 40.57% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 12.85 | 21.30 | 0.00 | - | 1 | 38 | 40.46% |
© 2024 Yahoo. All rights reserved.