Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:860.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00860000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 162.50% |
| NFLX240510C00860000 | 2024-04-26 12:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 87.50% |
| NFLX240517C00860000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | -0.50 | -98.04% | 1 | 35 | 77.54% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.97 | 0.00 | - | 2 | 17 | 74.22% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.91 | 0.00 | - | - | 6 | 64.45% |
| NFLX240621C00860000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.40 | +0.02 | +28.57% | 7 | 82 | 48.63% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.12 | 0.69 | 0.00 | - | 1 | 14 | 41.99% |
| NFLX240920C00860000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.21 | 1.18 | 1.43 | 0.00 | - | 1 | 90 | 34.94% |
| NFLX241220C00860000 | 2024-04-23 10:14AM EDT | 2024-12-20 | 6.26 | 5.55 | 5.85 | 0.00 | - | 23 | 37 | 35.75% |
| NFLX250117C00860000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 7.35 | 7.55 | 7.90 | 0.00 | - | 10 | 67 | 36.28% |
| NFLX250321C00860000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 11.43 | 10.65 | 14.85 | 0.00 | - | 1 | 1 | 38.64% |
| NFLX250620C00860000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 17.60 | 19.45 | 23.40 | 0.00 | - | 1 | 94 | 39.48% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 34.14% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 39.60 | 41.45 | 0.00 | - | 48 | 40 | 39.90% |
| NFLX261218C00860000 | 2024-04-29 11:40AM EDT | 2026-12-18 | 67.52 | 67.05 | 71.95 | 0.00 | - | 1 | 64 | 41.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 2024-05-10 | 239.39 | 295.35 | 301.00 | 0.00 | - | - | 0 | 149.39% |
| NFLX240517P00860000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 302.10 | 295.55 | 299.50 | 0.00 | - | 2 | 0 | 93.58% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 295.65 | 299.05 | 0.00 | - | 2 | 0 | 22.00% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 294.00 | 302.00 | 0.00 | - | 4 | 0 | 23.73% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 99.88% |
© 2024 Yahoo. All rights reserved.