Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00220000 | 2024-04-30 1:39PM EDT | 2024-05-17 | 333.04 | 389.25 | 394.20 | 0.00 | - | 1 | 1 | 342.58% |
| NFLX240621C00220000 | 2024-04-30 1:39PM EDT | 2024-06-21 | 334.04 | 391.85 | 394.80 | 0.00 | - | 1 | 138 | 142.19% |
| NFLX240719C00220000 | 2024-01-31 11:29AM EDT | 2024-07-19 | 352.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920C00220000 | 2024-03-01 3:16PM EDT | 2024-09-20 | 403.91 | 389.00 | 398.10 | 0.00 | - | 3 | 4 | 83.24% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 2024-12-20 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00220000 | 2024-01-19 11:43AM EDT | 2025-01-17 | 272.50 | 371.00 | 379.90 | 0.00 | - | 5 | 96 | 0.00% |
| NFLX251219C00220000 | 2024-02-01 1:52PM EDT | 2025-12-19 | 368.00 | 417.00 | 427.00 | 0.00 | - | 1 | 6 | 81.57% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 2026-01-16 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 2026-12-18 | 432.95 | 419.00 | 429.00 | 0.00 | - | - | 3 | 65.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00220000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 175 | 176 | 198.44% |
| NFLX240621P00220000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 274 | 89.84% |
| NFLX240920P00220000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.23 | 0.03 | 0.46 | 0.00 | - | 4 | 280 | 65.87% |
| NFLX241220P00220000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 0.45 | 0.06 | 0.80 | 0.00 | - | 1 | 45 | 54.37% |
| NFLX250117P00220000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 0.58 | 0.25 | 0.99 | 0.00 | - | 9 | 931 | 53.74% |
| NFLX250620P00220000 | 2024-03-01 2:55PM EDT | 2025-06-20 | 2.38 | 0.00 | 9.60 | 0.00 | - | 22 | 55 | 59.36% |
| NFLX251219P00220000 | 2024-04-24 3:57PM EDT | 2025-12-19 | 5.10 | 1.15 | 5.50 | 0.00 | - | 20 | 94 | 50.81% |
| NFLX260116P00220000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 5.40 | 1.60 | 5.65 | 0.00 | - | 20 | 385 | 49.93% |
| NFLX261218P00220000 | 2024-04-29 12:55PM EDT | 2026-12-18 | 8.10 | 2.00 | 9.00 | 0.00 | - | 1 | 21 | 44.76% |
© 2024 Yahoo. All rights reserved.