Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:300.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00300000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 310.27 | 339.60 | 344.90 | 0.00 | - | - | 1 | 0.00% |
| NFLX240621C00300000 | 2024-05-20 1:32PM EDT | 2024-06-21 | 339.00 | 342.60 | 345.00 | 0.00 | - | 1 | 494 | 0.00% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 309.79 | 346.90 | 349.45 | 0.00 | - | 4 | 75 | 72.30% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 289.77 | 351.40 | 354.45 | 0.00 | - | 8 | 4 | 68.43% |
| NFLX250117C00300000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 334.00 | 353.20 | 356.40 | 0.00 | - | 1 | 1,075 | 68.09% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 333.01 | 353.05 | 363.00 | 0.00 | - | 2 | 1 | 65.70% |
| NFLX250620C00300000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 331.68 | 358.00 | 368.00 | 0.00 | - | 1 | 14 | 63.63% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 370.00 | 380.00 | 0.00 | - | 2 | 36 | 61.35% |
| NFLX261218C00300000 | 2024-05-07 1:17PM EDT | 2026-12-18 | 355.09 | 386.00 | 395.00 | 0.00 | - | 2 | 18 | 58.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00300000 | 2024-05-15 12:16PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 1 | 138.28% |
| NFLX240621P00300000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,794 | 50.00% |
| NFLX240719P00300000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.22 | 0.03 | 0.19 | 0.00 | - | 6 | 12 | 68.75% |
| NFLX240920P00300000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 0.44 | 0.03 | 0.71 | 0.00 | - | 2 | 763 | 54.88% |
| NFLX241018P00300000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 0.60 | 0.15 | 0.95 | 0.00 | - | 10 | 16 | 52.05% |
| NFLX241220P00300000 | 2024-05-15 9:37AM EDT | 2024-12-20 | 1.18 | 0.72 | 1.19 | 0.00 | - | 1 | 182 | 48.76% |
| NFLX250117P00300000 | 2024-05-20 12:51PM EDT | 2025-01-17 | 1.47 | 1.11 | 1.65 | 0.00 | - | 1 | 3,510 | 48.27% |
| NFLX250620P00300000 | 2024-05-20 1:49PM EDT | 2025-06-20 | 3.66 | 0.07 | 7.80 | 0.00 | - | 1 | 229 | 51.33% |
| NFLX251219P00300000 | 2024-05-20 11:59AM EDT | 2025-12-19 | 7.43 | 3.00 | 11.65 | 0.00 | - | 2 | 138 | 47.07% |
| NFLX260116P00300000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 7.93 | 5.55 | 11.75 | -0.41 | -4.69% | 3 | 291 | 46.08% |
| NFLX261218P00300000 | 2024-05-14 3:01PM EDT | 2026-12-18 | 15.90 | 12.90 | 15.70 | 0.00 | - | 1 | 622 | 40.13% |
© 2024 Yahoo. All rights reserved.