Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00200000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 411.00 | 439.60 | 442.85 | 0.00 | - | 1 | 647 | 180.13% |
| NFLX240920C00200000 | 2024-05-17 11:00AM EDT | 2024-09-20 | 425.00 | 440.25 | 448.00 | 0.00 | - | 10 | 13 | 115.26% |
| NFLX250117C00200000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 451.00 | 444.20 | 452.40 | 0.00 | - | 5 | 833 | 96.00% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 376.62 | 456.00 | 464.95 | 0.00 | - | 5 | 17 | 77.85% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00200000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 947 | 134.77% |
| NFLX240719P00200000 | 2024-05-06 10:47AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.68 | 0.00 | - | 2 | 32 | 117.33% |
| NFLX240920P00200000 | 2024-05-20 9:37AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 621 | 82.32% |
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 2024-10-18 | 0.26 | 0.00 | 1.09 | 0.00 | - | 20 | 20 | 77.49% |
| NFLX241220P00200000 | 2024-05-14 2:18PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 57 | 60.50% |
| NFLX250117P00200000 | 2024-05-21 3:46PM EDT | 2025-01-17 | 0.45 | 0.20 | 0.60 | 0.00 | - | 15 | 1,621 | 58.79% |
| NFLX250620P00200000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 1.85 | 0.31 | 2.50 | 0.00 | - | 2 | 44 | 54.33% |
| NFLX251219P00200000 | 2024-05-17 11:01AM EDT | 2025-12-19 | 2.50 | 0.00 | 4.85 | 0.00 | - | 2 | 418 | 55.87% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 3.40 | 2.28 | 5.25 | 0.00 | - | 1 | 198 | 51.90% |
| NFLX261218P00200000 | 2024-05-20 1:17PM EDT | 2026-12-18 | 5.00 | 1.00 | 10.00 | 0.00 | - | 1 | 182 | 51.48% |
© 2024 Yahoo. All rights reserved.