Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00700000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.50 | +0.01 | +33.33% | 75 | 143 | 61.52% |
| NFLX240517C00700000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.10 | +0.01 | +20.00% | 39 | 1,009 | 38.77% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 0.14 | 0.00 | 1.21 | 0.00 | - | 1 | 32 | 45.80% |
| NFLX240531C00700000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.29 | 0.20 | 0.43 | 0.00 | - | 13 | 227 | 33.25% |
| NFLX240621C00700000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 0.81 | 0.78 | 0.90 | +0.18 | +28.57% | 134 | 2,347 | 28.38% |
| NFLX240719C00700000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 5.10 | 5.30 | 5.55 | +1.05 | +25.93% | 43 | 479 | 34.20% |
| NFLX240920C00700000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 12.50 | 12.45 | 13.20 | +3.45 | +38.12% | 18 | 413 | 33.75% |
| NFLX241018C00700000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 14.85 | 18.80 | 20.00 | 0.00 | - | 1 | 19 | 36.42% |
| NFLX241220C00700000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 27.30 | 27.80 | 28.45 | +3.20 | +13.28% | 1 | 151 | 36.47% |
| NFLX250117C00700000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 32.65 | 32.10 | 33.45 | +4.75 | +17.03% | 4 | 1,211 | 37.32% |
| NFLX250321C00700000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 37.85 | 41.65 | 46.50 | 0.00 | - | 2 | 21 | 39.93% |
| NFLX250620C00700000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 49.45 | 53.50 | 57.30 | 0.00 | - | 1 | 373 | 39.81% |
| NFLX251219C00700000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 71.97 | 78.85 | 83.10 | 0.00 | - | 2 | 90 | 42.03% |
| NFLX260116C00700000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 75.80 | 82.75 | 87.05 | 0.00 | - | 1 | 78 | 42.38% |
| NFLX261218C00700000 | 2024-05-03 10:23AM EDT | 2026-12-18 | 115.10 | 115.50 | 124.70 | +11.70 | +11.32% | 1 | 68 | 44.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00700000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 146.00 | 118.55 | 122.95 | 0.00 | - | 5 | 0 | 64.04% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 145.12 | 118.55 | 122.10 | 0.00 | - | 10 | 0 | 31.06% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 119.15 | 124.25 | 0.00 | - | 1 | 0 | 30.43% |
| NFLX240920P00700000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 132.94 | 123.00 | 126.85 | 0.00 | - | 1 | 10 | 26.22% |
| NFLX241220P00700000 | 2024-04-04 2:01PM EDT | 2024-12-20 | 105.50 | 129.25 | 132.25 | 0.00 | - | 1 | 3 | 25.07% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 131.45 | 135.15 | 0.00 | - | 2 | 123 | 25.74% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 135.35 | 140.35 | 0.00 | - | 3 | 11 | 26.16% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 142.20 | 147.85 | 0.00 | - | 10 | 24 | 26.72% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 152.75 | 160.05 | 0.00 | - | 1 | 12 | 26.85% |
| NFLX260116P00700000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 179.05 | 153.00 | 162.00 | 0.00 | - | 1 | 81 | 26.93% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 26.10% |
© 2024 Yahoo. All rights reserved.