Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 148.40 | 154.05 | 0.00 | - | 1 | 3 | 69.09% |
| NFLX240607C00490000 | 2024-05-15 3:18PM EDT | 2024-06-07 | 131.60 | 148.45 | 155.25 | 0.00 | - | - | 1 | 63.65% |
| NFLX240621C00490000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 156.30 | 151.60 | 156.65 | +22.68 | +16.97% | 4 | 673 | 61.16% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 132.18 | 155.20 | 158.95 | 0.00 | - | 2 | 13 | 52.96% |
| NFLX240920C00490000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 142.60 | 162.95 | 165.60 | 0.00 | - | 8 | 516 | 48.90% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 166.80 | 171.30 | 0.00 | - | 1 | 2 | 50.08% |
| NFLX241220C00490000 | 2024-05-15 2:21PM EDT | 2024-12-20 | 153.53 | 177.05 | 178.55 | 0.00 | - | 2 | 52 | 47.91% |
| NFLX250117C00490000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 161.01 | 179.65 | 183.65 | 0.00 | - | 1 | 342 | 48.70% |
| NFLX250321C00490000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 174.06 | 187.70 | 193.50 | 0.00 | - | 1 | 10 | 49.41% |
| NFLX250620C00490000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 176.00 | 200.95 | 205.05 | 0.00 | - | 3 | 60 | 49.33% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 29.11% |
| NFLX260116C00490000 | 2024-05-20 11:25AM EDT | 2026-01-16 | 217.28 | 224.90 | 230.60 | +59.59 | +37.79% | 11 | 53 | 50.19% |
| NFLX261218C00490000 | 2024-05-15 12:23PM EDT | 2026-12-18 | 235.50 | 256.65 | 266.00 | 0.00 | - | 1 | 16 | 50.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00490000 | 2024-05-20 1:55PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 12 | 135 | 78.13% |
| NFLX240531P00490000 | 2024-05-20 1:51PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.11 | -0.06 | -40.00% | 3 | 133 | 54.88% |
| NFLX240607P00490000 | 2024-05-20 3:12PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.19 | -0.10 | -50.00% | 2 | 4 | 49.66% |
| NFLX240614P00490000 | 2024-05-17 9:57AM EDT | 2024-06-14 | 0.23 | 0.09 | 0.29 | 0.00 | - | 1 | 5 | 44.82% |
| NFLX240621P00490000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.26 | 0.18 | 0.34 | -0.13 | -33.33% | 18 | 773 | 40.67% |
| NFLX240628P00490000 | 2024-05-20 11:48AM EDT | 2024-06-28 | 0.67 | 0.14 | 1.29 | +0.25 | +59.52% | 3 | 1 | 45.70% |
| NFLX240719P00490000 | 2024-05-20 1:24PM EDT | 2024-07-19 | 1.64 | 1.48 | 1.78 | -0.70 | -29.91% | 124 | 263 | 39.37% |
| NFLX240920P00490000 | 2024-05-20 1:23PM EDT | 2024-09-20 | 4.60 | 4.20 | 4.70 | -1.48 | -24.34% | 11 | 290 | 34.41% |
| NFLX241018P00490000 | 2024-05-20 3:38PM EDT | 2024-10-18 | 7.15 | 6.45 | 7.50 | -2.95 | -29.21% | 33 | 219 | 35.36% |
| NFLX241220P00490000 | 2024-05-20 1:37PM EDT | 2024-12-20 | 11.65 | 11.40 | 11.85 | -3.15 | -21.28% | 24 | 93 | 34.38% |
| NFLX250117P00490000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 14.50 | 14.20 | 14.70 | -2.00 | -12.12% | 11 | 1,520 | 34.88% |
| NFLX250321P00490000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 23.30 | 17.60 | 19.60 | 0.00 | - | 4 | 578 | 34.69% |
| NFLX250620P00490000 | 2024-05-20 3:30PM EDT | 2025-06-20 | 25.24 | 23.15 | 26.80 | -4.60 | -15.42% | 24 | 209 | 34.74% |
| NFLX251219P00490000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 47.73 | 34.65 | 40.25 | 0.00 | - | 2 | 81 | 34.88% |
| NFLX260116P00490000 | 2024-05-20 2:35PM EDT | 2026-01-16 | 40.78 | 38.80 | 41.95 | -2.92 | -6.68% | 1 | 90 | 34.80% |
| NFLX261218P00490000 | 2024-05-17 10:51AM EDT | 2026-12-18 | 59.75 | 51.95 | 60.65 | 0.00 | - | 2 | 49 | 34.14% |
© 2024 Yahoo. All rights reserved.