Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00420000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 141.30 | 156.20 | 162.95 | 0.00 | - | 1 | 1 | 100.00% |
| NFLX240517C00420000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 159.30 | 158.05 | 162.25 | +20.20 | +14.52% | 1 | 117 | 84.59% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 157.80 | 163.70 | 0.00 | - | 1 | 1 | 76.09% |
| NFLX240621C00420000 | 2024-05-03 9:37AM EDT | 2024-06-21 | 152.00 | 161.55 | 164.70 | +13.20 | +9.51% | 18 | 887 | 61.35% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 162.85 | 167.75 | 0.00 | - | 3 | 8 | 54.95% |
| NFLX240920C00420000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 152.31 | 169.35 | 173.85 | 0.00 | - | 8 | 256 | 50.74% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 179.80 | 184.70 | 0.00 | - | 5 | 33 | 52.12% |
| NFLX250117C00420000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 185.50 | 183.20 | 190.05 | +24.35 | +15.11% | 42 | 632 | 50.81% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 76.20% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 217.85 | 224.00 | 0.00 | - | 38 | 268 | 50.58% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 221.35 | 227.15 | 0.00 | - | 10 | 324 | 50.97% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 246.10 | 254.60 | 0.00 | - | 1 | 6 | 50.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00420000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.11 | -0.08 | -88.89% | 5 | 43 | 84.96% |
| NFLX240517P00420000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.34 | -0.04 | -57.14% | 36 | 239 | 67.97% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.30 | 0.00 | 1.14 | 0.00 | - | 1 | 110 | 65.36% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.58 | 0.00 | - | 1 | 103 | 51.42% |
| NFLX240621P00420000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 0.37 | 0.30 | 0.44 | -0.19 | -33.93% | 31 | 712 | 41.19% |
| NFLX240719P00420000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 2.38 | 1.34 | 1.65 | 0.00 | - | 1 | 42 | 40.96% |
| NFLX240920P00420000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 3.58 | 3.30 | 3.70 | -0.84 | -19.00% | 1 | 389 | 36.12% |
| NFLX241018P00420000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 6.70 | 5.30 | 5.60 | 0.00 | - | 11 | 19 | 36.60% |
| NFLX241220P00420000 | 2024-05-03 9:52AM EDT | 2024-12-20 | 9.14 | 8.15 | 8.70 | -0.96 | -9.50% | 2 | 78 | 35.39% |
| NFLX250117P00420000 | 2024-05-02 11:04AM EDT | 2025-01-17 | 12.50 | 10.15 | 11.05 | 0.00 | - | 10 | 2,305 | 36.05% |
| NFLX250321P00420000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 13.94 | 11.90 | 14.25 | -2.78 | -16.63% | 1 | 168 | 35.27% |
| NFLX250620P00420000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 19.42 | 18.05 | 20.50 | -2.28 | -10.51% | 10 | 442 | 35.72% |
| NFLX251219P00420000 | 2024-04-22 10:21AM EDT | 2025-12-19 | 34.26 | 27.35 | 30.25 | 0.00 | - | 1 | 262 | 35.13% |
| NFLX260116P00420000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 34.20 | 29.40 | 32.95 | 0.00 | - | 2 | 118 | 35.71% |
| NFLX261218P00420000 | 2024-04-29 10:30AM EDT | 2026-12-18 | 46.00 | 41.10 | 45.15 | 0.00 | - | 4 | 28 | 33.63% |
© 2024 Yahoo. All rights reserved.