Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00900000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NFLX240719C00900000 | 2024-05-21 2:34PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240920C00900000 | 2024-05-22 3:15PM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX241018C00900000 | 2024-05-21 10:58AM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX241220C00900000 | 2024-05-20 12:27PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00900000 | 2024-05-21 12:38PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250321C00900000 | 2024-05-16 2:44PM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00900000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00900000 | 2024-05-22 9:54AM EDT | 2025-12-19 | 55.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116C00900000 | 2024-05-22 1:17PM EDT | 2026-01-16 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218C00900000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 73.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 2024-07-19 | 279.97 | 342.90 | 349.75 | 0.00 | - | - | 0 | 158.27% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 48.57% |
| NFLX250117P00900000 | 2024-03-11 9:47AM EDT | 2025-01-17 | 293.35 | 284.05 | 289.45 | 0.00 | - | 4 | 4 | 47.52% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 285.00 | 294.00 | 0.00 | - | 2 | 0 | 39.23% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 264.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.