Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:910.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00910000 | 2024-03-28 9:32AM EDT | 2024-05-17 | 0.43 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 73.05% |
| NFLX240621C00910000 | 2024-05-01 1:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 137 | 47.41% |
| NFLX240719C00910000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 0.25 | 0.06 | 0.56 | 0.00 | - | 10 | 54 | 45.02% |
| NFLX240920C00910000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 0.69 | 0.58 | 0.79 | 0.00 | - | 5 | 19 | 35.17% |
| NFLX241220C00910000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 3.44 | 3.35 | 3.65 | 0.00 | - | 2 | 40 | 35.30% |
| NFLX250117C00910000 | 2024-04-24 12:21PM EDT | 2025-01-17 | 4.90 | 4.75 | 5.10 | 0.00 | - | 2 | 48 | 35.70% |
| NFLX250620C00910000 | 2024-04-18 2:05PM EDT | 2025-06-20 | 29.55 | 11.15 | 16.85 | 0.00 | - | 40 | 36 | 38.19% |
| NFLX251219C00910000 | 2024-04-30 1:28PM EDT | 2025-12-19 | 28.90 | 29.35 | 32.35 | 0.00 | - | 1 | 8 | 39.45% |
| NFLX260116C00910000 | 2024-02-27 10:39AM EDT | 2026-01-16 | 47.48 | 46.00 | 55.00 | 0.00 | - | 6 | 68 | 47.65% |
| NFLX261218C00910000 | 2024-04-19 2:15PM EDT | 2026-12-18 | 61.80 | 56.50 | 61.40 | 0.00 | - | 1 | 2 | 40.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00910000 | 2024-03-20 11:42AM EDT | 2024-05-17 | 291.01 | 352.95 | 356.55 | 0.00 | - | - | 0 | 158.68% |
| NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 2024-06-21 | 281.96 | 353.25 | 356.35 | 0.00 | - | - | 0 | 89.03% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 348.50 | 352.90 | 0.00 | - | 1 | 0 | 37.01% |
| NFLX250620P00910000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 350.40 | 301.30 | 306.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 347.00 | 356.90 | 0.00 | - | 1 | 3 | 21.85% |
© 2024 Yahoo. All rights reserved.