Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:510.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 128.95 | 134.70 | 0.00 | - | 3 | 6 | 123.80% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 108.20 | 115.55 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 131.05 | 136.20 | 0.00 | - | 3 | 3 | 54.42% |
| NFLX240621C00510000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 130.17 | 134.25 | 136.40 | +24.57 | +23.27% | 2 | 726 | 51.20% |
| NFLX240719C00510000 | 2024-05-20 12:41PM EDT | 2024-07-19 | 132.48 | 138.30 | 141.10 | +14.98 | +12.75% | 6 | 16 | 51.65% |
| NFLX240920C00510000 | 2024-05-20 2:31PM EDT | 2024-09-20 | 146.51 | 147.05 | 149.50 | +20.21 | +16.00% | 264 | 4,105 | 46.35% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 152.65 | 155.10 | 0.00 | - | - | 0 | 47.18% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 162.15 | 165.40 | 0.00 | - | 6 | 25 | 47.26% |
| NFLX250117C00510000 | 2024-05-20 1:50PM EDT | 2025-01-17 | 166.05 | 166.70 | 170.60 | +15.05 | +9.97% | 1 | 478 | 47.88% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 175.15 | 178.95 | 0.00 | - | 6 | 9 | 47.44% |
| NFLX250620C00510000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 162.05 | 187.65 | 191.70 | 0.00 | - | 1 | 30 | 47.87% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 21.60% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 30.05% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 246.20 | 254.80 | 0.00 | - | 2 | 7 | 50.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00510000 | 2024-05-20 11:40AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 234 | 69.53% |
| NFLX240531P00510000 | 2024-05-17 10:22AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 2 | 97 | 50.10% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 0.24 | 0.09 | 0.21 | -0.70 | -74.47% | 1 | 65 | 44.09% |
| NFLX240614P00510000 | 2024-05-20 12:26PM EDT | 2024-06-14 | 0.28 | 0.17 | 0.33 | -0.35 | -55.56% | 14 | 26 | 40.04% |
| NFLX240621P00510000 | 2024-05-20 12:44PM EDT | 2024-06-21 | 0.37 | 0.30 | 0.42 | -0.25 | -40.32% | 27 | 3,012 | 36.82% |
| NFLX240628P00510000 | 2024-05-20 1:13PM EDT | 2024-06-28 | 0.55 | 0.28 | 0.65 | -0.75 | -57.69% | 3 | 11 | 35.77% |
| NFLX240719P00510000 | 2024-05-20 3:11PM EDT | 2024-07-19 | 2.33 | 2.24 | 2.39 | -1.18 | -33.62% | 29 | 335 | 37.08% |
| NFLX240920P00510000 | 2024-05-20 12:15PM EDT | 2024-09-20 | 6.95 | 6.05 | 6.30 | -1.90 | -21.47% | 4 | 471 | 33.28% |
| NFLX241018P00510000 | 2024-05-20 2:51PM EDT | 2024-10-18 | 9.76 | 9.20 | 9.70 | -3.16 | -24.46% | 11 | 82 | 34.37% |
| NFLX241220P00510000 | 2024-05-20 10:29AM EDT | 2024-12-20 | 16.65 | 14.25 | 14.70 | -1.81 | -9.80% | 5 | 457 | 33.49% |
| NFLX250117P00510000 | 2024-05-20 12:55PM EDT | 2025-01-17 | 18.00 | 17.40 | 18.00 | -2.70 | -13.04% | 24 | 1,208 | 34.10% |
| NFLX250321P00510000 | 2024-05-20 1:43PM EDT | 2025-03-21 | 23.08 | 21.55 | 23.15 | -4.92 | -17.57% | 20 | 43 | 33.79% |
| NFLX250620P00510000 | 2024-05-20 1:16PM EDT | 2025-06-20 | 30.75 | 28.75 | 31.05 | -5.80 | -15.87% | 2 | 83 | 33.96% |
| NFLX251219P00510000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 44.25 | 40.50 | 43.25 | -17.15 | -27.93% | 4 | 60 | 33.30% |
| NFLX260116P00510000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 51.65 | 44.20 | 45.80 | 0.00 | - | 1 | 75 | 33.55% |
| NFLX261218P00510000 | 2024-05-17 3:46PM EDT | 2026-12-18 | 66.95 | 60.50 | 64.45 | 0.00 | - | 12 | 36 | 32.80% |
© 2024 Yahoo. All rights reserved.