Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00410000 | 2024-04-29 10:23AM EDT | 2024-05-03 | 148.37 | 140.00 | 146.25 | 0.00 | - | 3 | 2 | 190.09% |
| NFLX240517C00410000 | 2024-04-29 12:24PM EDT | 2024-05-17 | 149.00 | 141.50 | 145.70 | 0.00 | - | 3 | 39 | 84.57% |
| NFLX240621C00410000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 148.20 | 144.50 | 147.20 | 0.00 | - | 11 | 1,600 | 57.83% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 147.65 | 150.65 | 0.00 | - | 2 | 3 | 54.81% |
| NFLX240920C00410000 | 2024-04-22 10:50AM EDT | 2024-09-20 | 154.07 | 154.10 | 157.20 | 0.00 | - | 5 | 204 | 50.49% |
| NFLX241018C00410000 | 2024-04-26 3:21PM EDT | 2024-10-18 | 166.79 | 157.30 | 161.75 | -1.61 | -0.96% | 3 | 3 | 50.69% |
| NFLX241220C00410000 | 2024-04-26 1:03PM EDT | 2024-12-20 | 175.41 | 165.15 | 167.55 | 0.00 | - | 2 | 12 | 50.68% |
| NFLX250117C00410000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 174.10 | 168.70 | 171.35 | 0.00 | - | 1 | 737 | 51.00% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 175.15 | 179.10 | 0.00 | - | - | 1 | 51.27% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 88.58% |
| NFLX251219C00410000 | 2024-04-29 3:33PM EDT | 2025-12-19 | 210.18 | 203.65 | 208.60 | 0.00 | - | 1 | 82 | 51.11% |
| NFLX260116C00410000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 205.91 | 206.60 | 211.20 | 0.00 | - | 1 | 31 | 51.26% |
| NFLX261218C00410000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 237.40 | 230.65 | 238.60 | 0.00 | - | 1 | 16 | 51.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00410000 | 2024-04-26 11:57AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 45 | 117.19% |
| NFLX240510P00410000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.27 | 0.00 | - | 17 | 31 | 73.24% |
| NFLX240517P00410000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.24 | 0.00 | - | 4 | 634 | 55.37% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.82 | 0.00 | - | 1 | 2 | 55.15% |
| NFLX240621P00410000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 0.50 | 0.43 | 0.56 | -0.06 | -10.71% | 3 | 761 | 38.92% |
| NFLX240719P00410000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 2.03 | 1.84 | 2.12 | -0.17 | -7.73% | 1 | 16 | 39.94% |
| NFLX240920P00410000 | 2024-04-29 3:38PM EDT | 2024-09-20 | 4.45 | 4.25 | 4.65 | 0.00 | - | 1 | 302 | 35.94% |
| NFLX241220P00410000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 10.50 | 9.75 | 10.40 | +0.48 | +4.79% | 5 | 280 | 35.65% |
| NFLX250117P00410000 | 2024-04-25 2:24PM EDT | 2025-01-17 | 11.35 | 11.70 | 12.55 | 0.00 | - | 1 | 738 | 35.94% |
| NFLX250321P00410000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 15.50 | 14.85 | 15.70 | 0.00 | - | 5 | 93 | 35.03% |
| NFLX250620P00410000 | 2024-05-01 1:48PM EDT | 2025-06-20 | 21.00 | 18.10 | 21.85 | -0.13 | -0.62% | 1 | 763 | 35.35% |
| NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 23.45 | 24.85 | 0.00 | - | 5 | 64 | 31.18% |
| NFLX260116P00410000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 33.55 | 29.95 | 33.65 | +7.56 | +29.09% | 2 | 41 | 35.08% |
| NFLX261218P00410000 | 2024-04-26 3:19PM EDT | 2026-12-18 | 43.77 | 41.60 | 46.65 | 0.00 | - | 10 | 87 | 33.50% |
© 2024 Yahoo. All rights reserved.