Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00400000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 180.00 | 197.25 | 202.20 | 0.00 | - | 1 | 48 | 117.19% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 210.84 | 198.15 | 202.90 | 0.00 | - | - | 1 | 86.82% |
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 198.50 | 202.50 | 0.00 | - | 1 | 1 | 76.51% |
| NFLX240621C00400000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 195.39 | 201.85 | 203.80 | 0.00 | - | 3 | 743 | 76.41% |
| NFLX240719C00400000 | 2024-05-06 12:43PM EDT | 2024-07-19 | 198.35 | 203.75 | 206.00 | 0.00 | - | 1 | 176 | 66.63% |
| NFLX240920C00400000 | 2024-05-06 1:26PM EDT | 2024-09-20 | 203.50 | 209.30 | 211.10 | 0.00 | - | 6 | 149 | 58.55% |
| NFLX241018C00400000 | 2024-05-06 10:05AM EDT | 2024-10-18 | 199.12 | 211.90 | 214.65 | 0.00 | - | 6 | 6 | 57.63% |
| NFLX241220C00400000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 200.05 | 217.45 | 219.10 | 0.00 | - | 1 | 24 | 54.41% |
| NFLX250117C00400000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 176.61 | 221.25 | 223.25 | 0.00 | - | 1 | 1,673 | 55.10% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 42.12% |
| NFLX250620C00400000 | 2024-04-26 2:08PM EDT | 2025-06-20 | 204.00 | 234.50 | 239.40 | 0.00 | - | 3 | 93 | 53.55% |
| NFLX251219C00400000 | 2024-04-29 3:48PM EDT | 2025-12-19 | 217.50 | 249.40 | 258.00 | 0.00 | - | 1 | 112 | 53.30% |
| NFLX260116C00400000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 254.05 | 252.10 | 259.00 | +31.05 | +13.92% | 2 | 67 | 52.99% |
| NFLX261218C00400000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 278.55 | 277.00 | 285.80 | 0.00 | - | 3 | 11 | 52.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00400000 | 2024-05-06 10:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 81 | 112.50% |
| NFLX240517P00400000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | 0.00 | - | 20 | 780 | 83.20% |
| NFLX240524P00400000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 42 | 69.14% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.58 | 0.00 | - | 2 | 84 | 66.36% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.83 | 0.00 | - | 1 | 2 | 61.52% |
| NFLX240621P00400000 | 2024-05-06 11:22AM EDT | 2024-06-21 | 0.25 | 0.09 | 0.42 | 0.00 | - | 21 | 2,142 | 51.39% |
| NFLX240719P00400000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 0.98 | 0.71 | 0.88 | 0.00 | - | 1 | 235 | 45.19% |
| NFLX240920P00400000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 2.14 | 2.00 | 2.20 | 0.00 | - | 1 | 817 | 39.05% |
| NFLX241018P00400000 | 2024-05-06 11:44AM EDT | 2024-10-18 | 3.54 | 2.86 | 4.05 | 0.00 | - | 9 | 52 | 40.52% |
| NFLX241220P00400000 | 2024-05-06 12:56PM EDT | 2024-12-20 | 5.85 | 5.40 | 5.65 | 0.00 | - | 2 | 169 | 37.35% |
| NFLX250117P00400000 | 2024-05-07 10:03AM EDT | 2025-01-17 | 7.15 | 6.85 | 7.30 | +0.05 | +0.70% | 2 | 3,509 | 37.70% |
| NFLX250321P00400000 | 2024-05-06 11:47AM EDT | 2025-03-21 | 10.00 | 9.30 | 9.80 | 0.00 | - | 4 | 41 | 36.71% |
| NFLX250620P00400000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 15.96 | 13.35 | 14.60 | 0.00 | - | 10 | 446 | 36.72% |
| NFLX251219P00400000 | 2024-04-24 11:22AM EDT | 2025-12-19 | 28.08 | 19.15 | 24.60 | 0.00 | - | 4 | 494 | 36.98% |
| NFLX260116P00400000 | 2024-05-03 1:07PM EDT | 2026-01-16 | 26.10 | 23.35 | 25.50 | 0.00 | - | 3 | 537 | 36.66% |
| NFLX261218P00400000 | 2024-05-06 10:24AM EDT | 2026-12-18 | 38.00 | 34.90 | 38.20 | 0.00 | - | 1 | 183 | 35.14% |
© 2024 Yahoo. All rights reserved.