Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00350000 | 2024-04-29 10:26AM EDT | 2024-05-17 | 209.27 | 257.65 | 261.30 | 0.00 | - | 2 | 58 | 174.46% |
| NFLX240524C00350000 | 2024-04-26 2:52PM EDT | 2024-05-24 | 211.59 | 256.80 | 261.35 | 0.00 | - | 1 | 1 | 121.48% |
| NFLX240621C00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 210.44 | 259.20 | 261.50 | 0.00 | - | 2 | 319 | 87.51% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 260.85 | 263.45 | 0.00 | - | 2 | 1 | 77.89% |
| NFLX240920C00350000 | 2024-05-08 11:40AM EDT | 2024-09-20 | 273.50 | 265.65 | 267.55 | 0.00 | - | 2 | 85 | 68.49% |
| NFLX241220C00350000 | 2024-04-23 3:17PM EDT | 2024-12-20 | 244.56 | 271.60 | 274.20 | 0.00 | - | 1 | 11 | 62.34% |
| NFLX250117C00350000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 240.39 | 273.75 | 276.50 | 0.00 | - | 46 | 442 | 61.54% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 282.05 | 292.00 | 0.00 | - | 2 | 29 | 58.82% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 70.47% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 296.05 | 305.75 | 0.00 | - | 1 | 66 | 56.36% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 36.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00350000 | 2024-04-22 1:12PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 215.63% |
| NFLX240517P00350000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 758 | 101.56% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.57 | 0.00 | - | - | 1 | 91.70% |
| NFLX240621P00350000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.32 | 0.00 | - | 12 | 1,717 | 62.99% |
| NFLX240719P00350000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.27 | 0.06 | 0.69 | 0.00 | - | 1 | 130 | 53.61% |
| NFLX240920P00350000 | 2024-05-08 12:20PM EDT | 2024-09-20 | 0.71 | 0.72 | 0.97 | 0.00 | - | 21 | 751 | 44.74% |
| NFLX241220P00350000 | 2024-05-07 11:56AM EDT | 2024-12-20 | 2.80 | 2.40 | 2.84 | 0.00 | - | 1 | 81 | 41.70% |
| NFLX250117P00350000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 3.80 | 3.15 | 3.65 | 0.00 | - | 45 | 1,693 | 41.39% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 3.25 | 7.95 | 0.00 | - | 2 | 14 | 44.45% |
| NFLX250620P00350000 | 2024-05-07 12:08PM EDT | 2025-06-20 | 8.00 | 6.50 | 8.25 | 0.00 | - | 19 | 813 | 39.56% |
| NFLX251219P00350000 | 2024-04-29 9:31AM EDT | 2025-12-19 | 17.70 | 10.25 | 18.00 | 0.00 | - | 1 | 216 | 41.44% |
| NFLX260116P00350000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 19.50 | 11.60 | 15.25 | 0.00 | - | 1 | 268 | 38.37% |
| NFLX261218P00350000 | 2024-05-02 2:39PM EDT | 2026-12-18 | 28.04 | 22.80 | 25.60 | 0.00 | - | 2 | 43 | 36.92% |
© 2024 Yahoo. All rights reserved.