Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00510000 | 2024-05-10 12:28PM EDT | 2024-05-10 | 97.09 | 95.40 | 102.30 | -0.61 | -0.62% | 10 | 11 | 256.30% |
| NFLX240517C00510000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 97.92 | 97.05 | 101.25 | -0.48 | -0.49% | 10 | 253 | 82.24% |
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 98.40 | 101.45 | 0.00 | - | 3 | 6 | 61.32% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 99.20 | 101.75 | 0.00 | - | 1 | 1 | 52.11% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 100.15 | 102.50 | 0.00 | - | 3 | 3 | 48.34% |
| NFLX240621C00510000 | 2024-05-08 9:50AM EDT | 2024-06-21 | 107.32 | 102.35 | 104.85 | 0.00 | - | 20 | 720 | 46.09% |
| NFLX240719C00510000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 111.62 | 109.10 | 110.75 | 0.00 | - | 1 | 17 | 45.74% |
| NFLX240920C00510000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 124.96 | 119.35 | 121.00 | 0.00 | - | 1 | 4,106 | 43.58% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 125.55 | 127.00 | 0.00 | - | - | 0 | 44.63% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 135.85 | 137.10 | 0.00 | - | 6 | 25 | 44.68% |
| NFLX250117C00510000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 151.00 | 140.70 | 142.95 | +7.05 | +4.90% | 1 | 478 | 45.75% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 150.35 | 151.80 | 0.00 | - | 6 | 9 | 45.75% |
| NFLX250620C00510000 | 2024-05-08 2:01PM EDT | 2025-06-20 | 162.05 | 162.25 | 164.95 | -5.45 | -3.25% | 1 | 29 | 46.51% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 32.73% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 39.71% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 220.25 | 227.40 | 0.00 | - | 2 | 7 | 49.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00510000 | 2024-05-10 1:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 466 | 50.00% |
| NFLX240517P00510000 | 2024-05-10 12:15PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 56 | 1,353 | 51.81% |
| NFLX240524P00510000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.19 | 0.06 | 0.41 | 0.00 | - | 16 | 237 | 43.63% |
| NFLX240531P00510000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 0.37 | 0.14 | 0.60 | -0.10 | -21.28% | 2 | 101 | 38.33% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 0.94 | 0.21 | 0.88 | 0.00 | - | 2 | 65 | 35.74% |
| NFLX240614P00510000 | 2024-05-08 11:01AM EDT | 2024-06-14 | 0.85 | 0.77 | 0.99 | 0.00 | - | 8 | 20 | 32.80% |
| NFLX240621P00510000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 1.15 | 1.09 | 1.19 | +0.07 | +6.48% | 13 | 3,056 | 31.10% |
| NFLX240719P00510000 | 2024-05-10 1:43PM EDT | 2024-07-19 | 5.34 | 5.25 | 5.40 | +0.39 | +7.88% | 6 | 332 | 35.14% |
| NFLX240920P00510000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 10.30 | 10.45 | 10.75 | 0.00 | - | 2 | 460 | 32.27% |
| NFLX241018P00510000 | 2024-05-09 10:26AM EDT | 2024-10-18 | 14.50 | 14.15 | 14.85 | 0.00 | - | 1 | 81 | 33.35% |
| NFLX241220P00510000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 20.00 | 20.30 | 20.80 | 0.00 | - | 7 | 452 | 32.82% |
| NFLX250117P00510000 | 2024-05-10 11:38AM EDT | 2025-01-17 | 23.60 | 23.20 | 23.75 | +0.80 | +3.51% | 14 | 1,205 | 32.96% |
| NFLX250321P00510000 | 2024-05-08 10:33AM EDT | 2025-03-21 | 28.00 | 28.35 | 29.30 | 0.00 | - | 5 | 43 | 32.77% |
| NFLX250620P00510000 | 2024-05-09 10:50AM EDT | 2025-06-20 | 35.70 | 33.10 | 36.95 | 0.00 | - | 1 | 82 | 32.71% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 48.90 | 50.80 | 0.00 | - | 24 | 60 | 32.77% |
| NFLX260116P00510000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 54.55 | 50.85 | 52.50 | 0.00 | - | 1 | 75 | 32.67% |
| NFLX261218P00510000 | 2024-05-07 12:58PM EDT | 2026-12-18 | 69.84 | 65.85 | 70.30 | 0.00 | - | 2 | 36 | 31.77% |
© 2024 Yahoo. All rights reserved.