Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00630000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.11 | 0.04 | 0.14 | +0.01 | +10.00% | 109 | 288 | 30.66% |
| NFLX240517C00630000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 1.15 | 1.10 | 1.25 | +0.47 | +69.12% | 184 | 899 | 31.28% |
| NFLX240524C00630000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.17 | 1.91 | 2.30 | +1.05 | +93.75% | 11 | 76 | 29.60% |
| NFLX240531C00630000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 3.17 | 2.09 | 3.45 | +1.27 | +66.84% | 19 | 99 | 28.82% |
| NFLX240621C00630000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 6.87 | 6.75 | 7.15 | +2.08 | +43.42% | 55 | 632 | 28.17% |
| NFLX240719C00630000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 17.54 | 17.90 | 18.70 | +3.58 | +25.64% | 11 | 418 | 35.39% |
| NFLX240920C00630000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 30.41 | 29.85 | 30.70 | +10.46 | +52.43% | 4 | 400 | 35.12% |
| NFLX241018C00630000 | 2024-05-02 12:36PM EDT | 2024-10-18 | 30.53 | 38.15 | 39.80 | 0.00 | - | 2 | 10 | 38.03% |
| NFLX241220C00630000 | 2024-05-03 11:51AM EDT | 2024-12-20 | 48.70 | 48.75 | 50.15 | +9.93 | +25.61% | 1 | 252 | 38.12% |
| NFLX250117C00630000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 54.18 | 54.30 | 56.25 | +6.98 | +14.79% | 4 | 424 | 39.15% |
| NFLX250321C00630000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 65.00 | 64.50 | 68.85 | +5.65 | +9.52% | 2 | 45 | 40.92% |
| NFLX250620C00630000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 72.65 | 79.75 | 85.40 | 0.00 | - | 3 | 219 | 42.86% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 103.95 | 108.80 | 0.00 | - | 1 | 86 | 43.66% |
| NFLX260116C00630000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 97.77 | 108.10 | 111.90 | 0.00 | - | 2 | 61 | 43.70% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 141.20 | 148.75 | 0.00 | - | 1 | 12 | 45.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 77.30 | 47.10 | 54.35 | 0.00 | - | 64 | 0 | 62.51% |
| NFLX240517P00630000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 67.80 | 49.05 | 53.05 | 0.00 | - | 7 | 96 | 37.13% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 70.86 | 48.65 | 54.05 | 0.00 | - | 4 | 5 | 33.31% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 51.00 | 53.30 | 0.00 | - | 1 | 1 | 26.53% |
| NFLX240621P00630000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 56.10 | 52.60 | 55.50 | -21.76 | -27.95% | 3 | 212 | 24.28% |
| NFLX240719P00630000 | 2024-04-29 2:44PM EDT | 2024-07-19 | 79.25 | 58.70 | 64.75 | 0.00 | - | 5 | 226 | 30.49% |
| NFLX240920P00630000 | 2024-05-02 1:46PM EDT | 2024-09-20 | 81.45 | 68.50 | 72.00 | 0.00 | - | 4 | 207 | 28.20% |
| NFLX241220P00630000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 93.35 | 80.40 | 82.35 | 0.00 | - | 9 | 67 | 27.89% |
| NFLX250117P00630000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 96.00 | 83.55 | 87.15 | 0.00 | - | 11 | 49 | 28.88% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 89.00 | 94.65 | 0.00 | - | 2 | 1 | 29.42% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 97.50 | 103.15 | 0.00 | - | 2 | 70 | 29.47% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 119.10 | 123.25 | 0.00 | - | 1 | 25 | 31.38% |
| NFLX260116P00630000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 114.80 | 111.80 | 118.30 | 0.00 | - | 11 | 14 | 29.02% |
| NFLX261218P00630000 | 2024-05-01 2:05PM EDT | 2026-12-18 | 141.04 | 127.45 | 135.80 | 0.00 | - | 1 | 3 | 28.07% |
© 2024 Yahoo. All rights reserved.