Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00450000 | 2024-05-01 1:37PM EDT | 2024-05-10 | 121.17 | 126.15 | 133.00 | +20.62 | +20.51% | 10 | 1 | 80.66% |
| NFLX240517C00450000 | 2024-05-02 12:11PM EDT | 2024-05-17 | 113.00 | 128.15 | 132.40 | 0.00 | - | 1 | 75 | 70.51% |
| NFLX240621C00450000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 133.84 | 132.10 | 135.15 | +16.48 | +14.04% | 1 | 771 | 52.33% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 117.82 | 134.50 | 139.40 | 0.00 | - | 3 | 22 | 53.85% |
| NFLX240920C00450000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 127.25 | 142.20 | 148.15 | 0.00 | - | 1 | 305 | 50.50% |
| NFLX241220C00450000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 137.65 | 154.95 | 159.80 | 0.00 | - | 1 | 16 | 48.80% |
| NFLX250117C00450000 | 2024-05-02 10:24AM EDT | 2025-01-17 | 145.25 | 159.00 | 163.80 | 0.00 | - | 1 | 804 | 48.99% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 167.25 | 171.55 | 0.00 | - | 2 | 8 | 48.84% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 162.43 | 178.55 | 182.75 | 0.00 | - | 1 | 90 | 49.21% |
| NFLX251219C00450000 | 2024-04-30 3:08PM EDT | 2025-12-19 | 180.70 | 198.05 | 203.30 | 0.00 | - | 1 | 102 | 50.06% |
| NFLX260116C00450000 | 2024-05-02 1:40PM EDT | 2026-01-16 | 190.00 | 201.80 | 206.90 | 0.00 | - | 2 | 54 | 50.46% |
| NFLX261218C00450000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 208.13 | 228.05 | 236.65 | 0.00 | - | 2 | 51 | 50.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00450000 | 2024-05-01 10:46AM EDT | 2024-05-10 | 0.14 | 0.01 | 0.13 | 0.00 | - | 5 | 133 | 69.92% |
| NFLX240517P00450000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.18 | -0.14 | -93.33% | 15 | 576 | 51.17% |
| NFLX240524P00450000 | 2024-05-03 9:41AM EDT | 2024-05-24 | 0.18 | 0.00 | 1.18 | -0.25 | -58.14% | 10 | 95 | 53.30% |
| NFLX240531P00450000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.65 | 0.11 | 1.19 | 0.00 | - | 2 | 14 | 52.12% |
| NFLX240621P00450000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.64 | 0.63 | 0.70 | -0.31 | -32.63% | 13 | 1,312 | 35.89% |
| NFLX240719P00450000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 2.76 | 2.52 | 2.88 | -0.93 | -25.20% | 23 | 387 | 37.84% |
| NFLX240920P00450000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 5.94 | 5.65 | 6.20 | -1.86 | -23.85% | 9 | 1,301 | 34.31% |
| NFLX241018P00450000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 8.92 | 8.45 | 9.90 | -1.77 | -16.56% | 2 | 49 | 36.28% |
| NFLX241220P00450000 | 2024-05-03 12:48PM EDT | 2024-12-20 | 12.75 | 12.50 | 12.95 | -2.71 | -17.53% | 25 | 638 | 34.00% |
| NFLX250117P00450000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 15.32 | 14.65 | 15.65 | -2.28 | -12.95% | 14 | 1,900 | 34.50% |
| NFLX250321P00450000 | 2024-05-02 10:09AM EDT | 2025-03-21 | 23.15 | 17.90 | 21.95 | 0.00 | - | 1 | 195 | 35.57% |
| NFLX250620P00450000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 25.80 | 24.25 | 26.95 | -3.50 | -11.95% | 1 | 781 | 34.45% |
| NFLX251219P00450000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 42.00 | 35.10 | 37.45 | 0.00 | - | 24 | 1,921 | 33.75% |
| NFLX260116P00450000 | 2024-05-02 2:51PM EDT | 2026-01-16 | 41.75 | 38.00 | 41.55 | 0.00 | - | 2 | 262 | 34.84% |
| NFLX261218P00450000 | 2024-05-02 12:25PM EDT | 2026-12-18 | 57.00 | 50.25 | 54.10 | 0.00 | - | 3 | 58 | 32.56% |
© 2024 Yahoo. All rights reserved.