Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00270000 | 2024-05-15 1:07PM EDT | 2024-06-21 | 343.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117C00270000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 345.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00270000 | 2024-05-16 1:23PM EDT | 2025-03-21 | 354.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX251219C00270000 | 2024-01-26 10:57AM EDT | 2025-12-19 | 325.95 | 341.00 | 350.00 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 0.00% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 388.00 | 398.00 | 0.00 | - | 1 | 2 | 53.33% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00270000 | 2024-05-14 11:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NFLX240920P00270000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241220P00270000 | 2024-05-21 2:31PM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250117P00270000 | 2024-05-20 12:32PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NFLX250620P00270000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 1.00 | 8.55 | 0.00 | - | 2 | 17 | 48.38% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX261218P00270000 | 2024-05-20 2:51PM EDT | 2026-12-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.