Breaking News

YieldMax NFLX Option Income Strategy ETF (NFLY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

18.61 -0.19 -1.01%

27/01 - Closed. Currency in USD

After Hours

18.70

+0.09

+0.48%

1:30:29 - Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 194,085
Bid/Ask: 0.00 / 0.00
Day's Range: 18.54 - 18.91

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
- Candlestick Patterns
Forum

YieldMax NFLX Option Income Strategy Options Chain

Get free option data for NFLY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the YieldMax NFLX Option Income Strategy ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 27, 2025 21:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.9	0%	5.8	7.7	0	12.00	0.05	0%	0	0.05	0
NFLY Call 12.00 Exp: Feb 21, 2025 Last: 5.9 Chg.: 0% SymbolNFLY\|20250221\|12.00C Delta0.9563 Imp Vol1.0762 Bid5.8 Gamma0.0177 Theoretical6.75 Ask7.7 Theta-0.011 Intrinsic Value6.75 Volume0 Vega0.0045 Time Value-0.85 Open Interest0 Rho0.0076 Delta / Theta-86.8186 NFLY Put 12.00 Exp: Feb 21, 2025 Last: 0.05 Chg.: 0% SymbolNFLY\|20250221\|12.00P Delta-0.0161 Imp Vol0.8294 Bid0 Gamma0.0099 Theoretical0.03 Ask0.05 Theta-0.0032 Intrinsic Value-6.75 Volume0 Vega0.002 Time Value6.8 Open Interest9 Rho-0.0002 Delta / Theta5.005
4.02	0%	4.8	6.7	0	13.00	0	0%	0	1.2	0
NFLY Call 13.00 Exp: Feb 21, 2025 Last: 4.02 Chg.: 0% SymbolNFLY\|20250221\|13.00C Delta0.9499 Imp Vol0.9063 Bid4.8 Gamma0.0234 Theoretical5.75 Ask6.7 Theta-0.0105 Intrinsic Value5.75 Volume0 Vega0.005 Time Value-1.73 Open Interest0 Rho0.0082 Delta / Theta-90.1118 NFLY Put 13.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolNFLY\|20250221\|13.00P Delta-0.1337 Imp Vol1.5167 Bid0 Gamma0.0292 Theoretical0.6 Ask1.2 Theta-0.0315 Intrinsic Value-5.75 Volume0 Vega0.0105 Time Value5.75 Open Interest0 Rho-0.0019 Delta / Theta4.2402
0	0%	3.8	5.7	0	14.00	0	0%	0	1.2	0
NFLY Call 14.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolNFLY\|20250221\|14.00C Delta0.9416 Imp Vol0.7474 Bid3.8 Gamma0.032 Theoretical4.75 Ask5.7 Theta-0.01 Intrinsic Value4.75 Volume0 Vega0.0057 Time Value-4.75 Open Interest0 Rho0.0087 Delta / Theta-94.0635 NFLY Put 14.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolNFLY\|20250221\|14.00P Delta-0.1548 Imp Vol1.2968 Bid0 Gamma0.0377 Theoretical0.6 Ask1.2 Theta-0.0297 Intrinsic Value-4.75 Volume0 Vega0.0116 Time Value4.75 Open Interest0 Rho-0.0022 Delta / Theta5.2118
					18.75	Price @ Jan 27, 2025 21:07 GMT
0.17	-32%	0.15	0.25	4	19.00	1	0%	0.05	2.15	1
NFLY Call 19.00 Exp: Feb 21, 2025 Last: 0.17 Chg.: -32% SymbolNFLY\|20250221\|19.00C Delta0.3406 Imp Vol0.1574 Bid0.15 Gamma0.4783 Theoretical0.17 Ask0.25 Theta-0.0064 Intrinsic Value-0.25 Volume4 Vega0.0179 Time Value0.42 Open Interest77 Rho0.0042 Delta / Theta-53.6009 NFLY Put 19.00 Exp: Feb 21, 2025 Last: 1 Chg.: 0% SymbolNFLY\|20250221\|19.00P Delta-0.5464 Imp Vol0.4171 Bid0.05 Gamma0.1964 Theoretical1 Ask2.15 Theta-0.015 Intrinsic Value0.25 Volume1 Vega0.0193 Time Value0.75 Open Interest20 Rho-0.0063 Delta / Theta36.4472
0.1	0%	0	0.2	0	20.00	3.47	0%	1.65	2.4	0
NFLY Call 20.00 Exp: Feb 21, 2025 Last: 0.1 Chg.: 0% SymbolNFLY\|20250221\|20.00C Delta0.1581 Imp Vol0.2549 Bid0 Gamma0.1945 Theoretical0.1 Ask0.2 Theta-0.0063 Intrinsic Value-1.25 Volume0 Vega0.0118 Time Value1.35 Open Interest37 Rho0.0019 Delta / Theta-24.9728 NFLY Put 20.00 Exp: Feb 21, 2025 Last: 3.47 Chg.: 0% SymbolNFLY\|20250221\|20.00P Delta-0.6385 Imp Vol0.6173 Bid1.65 Gamma0.1255 Theoretical2.03 Ask2.4 Theta-0.0212 Intrinsic Value1.25 Volume0 Vega0.0182 Time Value2.22 Open Interest2 Rho-0.0076 Delta / Theta30.1355
0	0%	0	0.2	0	21.00	0	0%	1.6	3.9	0
NFLY Call 21.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolNFLY\|20250221\|21.00C Delta0.1188 Imp Vol0.3664 Bid0 Gamma0.1113 Theoretical0.1 Ask0.2 Theta-0.0073 Intrinsic Value-2.25 Volume0 Vega0.0097 Time Value2.25 Open Interest0 Rho0.0014 Delta / Theta-16.1839 NFLY Put 21.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolNFLY\|20250221\|21.00P Delta-0.752 Imp Vol0.6036 Bid1.6 Gamma0.1089 Theoretical2.75 Ask3.9 Theta-0.0171 Intrinsic Value2.25 Volume0 Vega0.0154 Time Value-2.25 Open Interest0 Rho-0.0084 Delta / Theta43.9504

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

NFLY Comments

Write your thoughts about YieldMax NFLX Option Income Strategy ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	3,877.83	+31.51	+0.82%
NSE All Share	104,418.95	+820.41	+0.79%
US 30	44,607.4	-106.4	-0.24%
US 500	6,005.3	-7.0	-0.12%
FTSE 100	8,503.71	0.00	0.00%
DAX	21,282.18	-112.75	-0.53%
South Africa Top 40	76,109.89	+133.06	+0.18%

Brent Oil	76.24	+0.12	+0.16%
Crude Oil WTI	73.25	+0.08	+0.11%
Gold	2,770.69	+4.49	+0.16%
Silver	30.477	+0.063	+0.21%
Copper	4.2568	+0.0148	+0.35%
London Cocoa	9,055.00	-131.00	-1.43%
London Wheat	184.10	3.60	1.99%

Nigeria 10Y	22.192	0.000	0.00%
Nigeria 2Y	25.540	0.000	0.00%
U.K. 10Y	4.5850	-0.0040	0.00%
Germany 10Y	2.5030	-0.0415	-1.57%
U.S. 10Y	4.554	+0.026	+0.57%
U.S. 5Y	4.354	+0.024	+0.55%
U.S. 2Y	4.214	+0.018	+0.43%

Fidelitybk	20.850	+1.750	+9.16%
Zenith Bank	51.00	+1.40	+2.82%
UBA	38.30	+1.80	+4.93%
FBN Holdings	30.95	+2.25	+7.84%
Guaranty Trust Holding	62.35	+1.10	+1.80%
Sterling Bank	6.170	+0.520	+9.20%
Dangote Cement	400.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YieldMax NFLX Opt.	18.61	-0.19	-1.01%