Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00290000 | 2024-05-17 2:46PM EDT | 2024-06-21 | 330.98 | 349.90 | 353.05 | 0.00 | - | 9 | 446 | 130.96% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 0.00% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 2024-12-20 | 282.95 | 356.90 | 364.25 | 0.00 | - | 8 | 9 | 77.12% |
| NFLX250117C00290000 | 2024-05-20 12:32PM EDT | 2025-01-17 | 355.00 | 358.20 | 366.00 | 0.00 | - | 1 | 267 | 75.22% |
| NFLX250620C00290000 | 2024-05-07 12:36PM EDT | 2025-06-20 | 334.00 | 366.00 | 376.00 | 0.00 | - | 1 | 3 | 69.42% |
| NFLX251219C00290000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 295.70 | 375.00 | 385.00 | 0.00 | - | 1 | 15 | 65.05% |
| NFLX260116C00290000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 360.86 | 378.00 | 387.00 | 0.00 | - | 5 | 22 | 65.47% |
| NFLX261218C00290000 | 2024-05-22 10:50AM EDT | 2026-12-18 | 399.40 | 394.00 | 403.00 | +79.94 | +25.02% | 1 | 2 | 61.85% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00290000 | 2024-05-16 12:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 622 | 105.37% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 0.27 | 0.01 | 0.62 | 0.00 | - | 4 | 8 | 80.91% |
| NFLX240920P00290000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 0.74 | 0.05 | 0.94 | 0.00 | - | 3 | 220 | 59.20% |
| NFLX241220P00290000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 1.85 | 0.62 | 1.22 | 0.00 | - | 4 | 38 | 50.73% |
| NFLX250117P00290000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 1.22 | 0.94 | 1.45 | 0.00 | - | 1 | 1,113 | 48.98% |
| NFLX250620P00290000 | 2024-05-22 3:51PM EDT | 2025-06-20 | 3.82 | 0.42 | 7.15 | -0.38 | -9.05% | 10 | 82 | 51.97% |
| NFLX251219P00290000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 10.40 | 2.00 | 9.35 | 0.00 | - | 1 | 149 | 45.89% |
| NFLX260116P00290000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 10.50 | 4.00 | 9.65 | 0.00 | - | 2 | 40 | 45.17% |
| NFLX261218P00290000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 16.75 | 8.35 | 16.95 | 0.00 | - | 7 | 41 | 42.36% |
© 2024 Yahoo. All rights reserved.