Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00540000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 22.65 | 21.85 | 24.90 | -3.36 | -12.92% | 54 | 61 | 36.94% |
| NFLX240510C00540000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 25.99 | 25.75 | 27.30 | -4.21 | -13.94% | 4 | 14 | 33.10% |
| NFLX240517C00540000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 28.88 | 27.90 | 30.05 | -2.12 | -6.84% | 14 | 163 | 33.06% |
| NFLX240524C00540000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 30.73 | 29.80 | 33.65 | -3.27 | -9.62% | 2 | 6 | 35.15% |
| NFLX240621C00540000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 35.82 | 37.90 | 40.45 | -5.23 | -12.74% | 2 | 1,240 | 33.25% |
| NFLX240719C00540000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 47.80 | 49.70 | 52.60 | -4.95 | -9.38% | 1 | 30 | 39.07% |
| NFLX240920C00540000 | 2024-04-22 10:59AM EDT | 2024-09-20 | 60.35 | 62.45 | 65.80 | +2.35 | +4.05% | 1 | 669 | 39.21% |
| NFLX241220C00540000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 79.05 | 81.55 | 84.30 | 0.00 | - | 1 | 234 | 41.45% |
| NFLX250117C00540000 | 2024-04-25 10:48AM EDT | 2025-01-17 | 86.30 | 86.95 | 90.15 | 0.00 | - | 20 | 342 | 42.40% |
| NFLX250321C00540000 | 2024-04-19 2:20PM EDT | 2025-03-21 | 99.62 | 96.55 | 100.20 | 0.00 | - | 1 | 1 | 43.06% |
| NFLX250620C00540000 | 2024-04-26 3:28PM EDT | 2025-06-20 | 113.00 | 108.00 | 115.65 | -0.49 | -0.43% | 178 | 49 | 44.85% |
| NFLX251219C00540000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 132.88 | 133.85 | 138.95 | -1.62 | -1.20% | 2 | 469 | 46.05% |
| NFLX260116C00540000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 136.15 | 135.00 | 142.00 | 0.00 | - | 2 | 207 | 46.12% |
| NFLX261218C00540000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 168.25 | 169.00 | 177.75 | -5.20 | -3.00% | 1 | 10 | 47.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00540000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.72 | 1.57 | 2.00 | -0.35 | -16.91% | 643 | 1,159 | 29.08% |
| NFLX240510P00540000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 4.05 | 3.15 | 6.15 | +0.20 | +5.19% | 131 | 98 | 33.33% |
| NFLX240517P00540000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 6.59 | 6.35 | 6.95 | +0.35 | +5.61% | 174 | 749 | 29.00% |
| NFLX240524P00540000 | 2024-04-26 1:02PM EDT | 2024-05-24 | 8.42 | 6.80 | 10.00 | +0.86 | +11.38% | 8 | 299 | 30.81% |
| NFLX240531P00540000 | 2024-04-26 12:59PM EDT | 2024-05-31 | 10.00 | 8.20 | 11.35 | -3.35 | -25.09% | 7 | 88 | 29.74% |
| NFLX240621P00540000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 13.85 | 13.20 | 14.10 | +1.00 | +7.78% | 81 | 1,398 | 26.97% |
| NFLX240719P00540000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 23.16 | 22.85 | 24.15 | +1.00 | +4.51% | 60 | 134 | 32.03% |
| NFLX240920P00540000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 31.65 | 31.05 | 32.80 | +1.10 | +3.60% | 23 | 438 | 30.60% |
| NFLX241220P00540000 | 2024-04-26 1:20PM EDT | 2024-12-20 | 43.79 | 43.50 | 44.70 | +0.86 | +2.00% | 4 | 303 | 30.91% |
| NFLX250117P00540000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 49.00 | 45.50 | 49.00 | 0.00 | - | 4 | 704 | 31.58% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 2025-03-21 | 55.65 | 51.50 | 54.50 | 0.00 | - | 14 | 381 | 31.09% |
| NFLX250620P00540000 | 2024-04-26 1:50PM EDT | 2025-06-20 | 60.99 | 59.25 | 63.75 | -0.33 | -0.54% | 173 | 88 | 31.52% |
| NFLX251219P00540000 | 2024-04-19 11:21AM EDT | 2025-12-19 | 74.57 | 73.25 | 76.05 | 0.00 | - | 3 | 516 | 30.79% |
| NFLX260116P00540000 | 2024-04-26 11:57AM EDT | 2026-01-16 | 78.30 | 75.20 | 78.80 | +4.23 | +5.71% | 1 | 29 | 31.08% |
| NFLX261218P00540000 | 2024-04-26 9:50AM EDT | 2026-12-18 | 92.78 | 88.60 | 96.45 | -3.13 | -3.26% | 2 | 37 | 30.19% |
© 2024 Yahoo. All rights reserved.