Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00890000 | 2024-05-16 9:47AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.15 | 0.00 | - | 18 | 333 | 44.48% |
| NFLX240719C00890000 | 2024-05-21 10:43AM EDT | 2024-07-19 | 0.49 | 0.32 | 0.58 | 0.00 | - | 7 | 12 | 37.79% |
| NFLX240920C00890000 | 2024-05-20 3:22PM EDT | 2024-09-20 | 2.68 | 2.31 | 2.65 | 0.00 | - | 2 | 197 | 33.58% |
| NFLX241220C00890000 | 2024-05-20 11:19AM EDT | 2024-12-20 | 8.70 | 10.20 | 10.60 | 0.00 | - | 1 | 71 | 35.11% |
| NFLX250117C00890000 | 2024-05-10 12:20PM EDT | 2025-01-17 | 9.75 | 13.40 | 14.05 | 0.00 | - | 2 | 52 | 35.85% |
| NFLX250321C00890000 | 2024-05-20 2:17PM EDT | 2025-03-21 | 21.05 | 20.20 | 22.90 | 0.00 | - | 10 | 15 | 37.53% |
| NFLX251219C00890000 | 2024-04-26 1:32PM EDT | 2025-12-19 | 33.38 | 54.50 | 58.95 | 0.00 | - | 5 | 17 | 40.49% |
| NFLX260116C00890000 | 2024-05-21 3:28PM EDT | 2026-01-16 | 62.55 | 56.85 | 61.30 | 0.00 | - | 1 | 1,969 | 40.31% |
| NFLX261218C00890000 | 2024-05-17 10:06AM EDT | 2026-12-18 | 91.21 | 94.05 | 102.45 | 0.00 | - | 1 | 51 | 42.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 281.38 | 267.45 | 271.10 | 0.00 | - | 2 | 0 | 113.27% |
| NFLX240719P00890000 | 2024-05-14 2:46PM EDT | 2024-07-19 | 280.67 | 248.20 | 251.10 | 0.00 | - | - | 0 | 44.14% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 333.30 | 248.00 | 250.85 | 0.00 | - | 1 | 0 | 29.74% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 46.23% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 50.58% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 67.32% |
© 2024 Yahoo. All rights reserved.