Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C01000000 | 2024-05-20 12:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NFLX240719C01000000 | 2024-05-22 11:24AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX240920C01000000 | 2024-05-22 12:20PM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241018C01000000 | 2024-05-21 11:57AM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241220C01000000 | 2024-05-22 12:29PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117C01000000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250321C01000000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 6.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250620C01000000 | 2024-04-22 10:42AM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219C01000000 | 2024-05-21 3:57PM EDT | 2025-12-19 | 38.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NFLX260116C01000000 | 2024-05-21 11:59AM EDT | 2026-01-16 | 40.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218C01000000 | 2024-05-22 9:35AM EDT | 2026-12-18 | 76.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 370.42 | 418.60 | 422.20 | 0.00 | - | 1 | 0 | 207.34% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 168.48% |
| NFLX250117P01000000 | 2024-03-13 11:57AM EDT | 2025-01-17 | 389.55 | 373.25 | 381.45 | 0.00 | - | - | 0 | 49.97% |
| NFLX250321P01000000 | 2024-05-16 12:46PM EDT | 2025-03-21 | 386.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P01000000 | 2024-03-01 2:47PM EDT | 2025-06-20 | 384.98 | 388.00 | 398.00 | 0.00 | - | 8 | 0 | 47.42% |
| NFLX251219P01000000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 422.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P01000000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 422.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 2026-12-18 | 428.15 | 376.00 | 386.00 | 0.00 | - | 3 | 0 | 26.91% |
© 2024 Yahoo. All rights reserved.