Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00460000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 98.60 | 146.85 | 154.55 | 0.00 | - | 2 | 4 | 212.79% |
| NFLX240517C00460000 | 2024-05-07 9:34AM EDT | 2024-05-17 | 156.85 | 147.95 | 153.15 | +20.30 | +14.87% | 3 | 229 | 97.97% |
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 111.65 | 148.65 | 153.65 | 0.00 | - | 1 | 2 | 79.81% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 99.13 | 149.40 | 153.70 | 0.00 | - | 1 | 6 | 69.49% |
| NFLX240621C00460000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 122.92 | 152.20 | 154.60 | 0.00 | - | 8 | 741 | 58.02% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 155.85 | 158.15 | 0.00 | - | 2 | 27 | 54.07% |
| NFLX240920C00460000 | 2024-05-02 9:36AM EDT | 2024-09-20 | 117.50 | 163.20 | 165.05 | 0.00 | - | 1 | 343 | 50.29% |
| NFLX241220C00460000 | 2024-05-08 11:51AM EDT | 2024-12-20 | 180.25 | 175.20 | 177.40 | +44.78 | +33.06% | 2 | 9 | 49.38% |
| NFLX250117C00460000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 137.00 | 179.20 | 181.90 | 0.00 | - | 1 | 376 | 49.90% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 2025-03-21 | 146.88 | 185.35 | 190.35 | 0.00 | - | 1 | 4 | 50.06% |
| NFLX250620C00460000 | 2024-05-08 11:17AM EDT | 2025-06-20 | 203.50 | 197.50 | 202.35 | +10.50 | +5.44% | 2 | 34 | 50.62% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 215.45 | 222.80 | 0.00 | - | 2 | 55 | 51.01% |
| NFLX260116C00460000 | 2024-04-19 9:39AM EDT | 2026-01-16 | 184.28 | 221.40 | 225.15 | 0.00 | - | 11 | 80 | 50.04% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 248.80 | 256.55 | 0.00 | - | 1 | 31 | 50.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00460000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.04 | 0.00 | - | 10 | 103 | 127.34% |
| NFLX240517P00460000 | 2024-05-08 1:34PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 31 | 695 | 64.06% |
| NFLX240524P00460000 | 2024-05-07 11:27AM EDT | 2024-05-24 | 0.09 | 0.03 | 0.15 | 0.00 | - | 6 | 8 | 52.15% |
| NFLX240531P00460000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 0.49 | 0.06 | 0.87 | 0.00 | - | 4 | 15 | 53.49% |
| NFLX240621P00460000 | 2024-05-08 3:04PM EDT | 2024-06-21 | 0.36 | 0.32 | 0.47 | -0.12 | -25.00% | 17 | 607 | 38.75% |
| NFLX240719P00460000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 1.93 | 1.87 | 2.13 | -0.24 | -11.06% | 34 | 86 | 39.49% |
| NFLX240920P00460000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.85 | -0.49 | -9.53% | 4 | 832 | 34.95% |
| NFLX241018P00460000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 9.10 | 7.15 | 7.40 | 0.00 | - | 3 | 10 | 35.77% |
| NFLX241220P00460000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 10.90 | 10.90 | 11.55 | -1.60 | -12.80% | 37 | 249 | 34.97% |
| NFLX250117P00460000 | 2024-05-08 10:49AM EDT | 2025-01-17 | 12.78 | 13.10 | 13.45 | -1.20 | -8.58% | 12 | 692 | 34.77% |
| NFLX250321P00460000 | 2024-05-08 12:32PM EDT | 2025-03-21 | 17.00 | 16.95 | 17.90 | -2.20 | -11.46% | 2 | 18 | 34.62% |
| NFLX250620P00460000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 24.00 | 22.85 | 25.65 | -0.37 | -1.52% | 1 | 201 | 35.41% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 33.75 | 37.40 | 0.00 | - | 1 | 204 | 35.11% |
| NFLX260116P00460000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 38.65 | 35.70 | 38.50 | 0.00 | - | 1 | 41 | 34.81% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 48.25 | 53.45 | 0.00 | - | 2 | 43 | 33.33% |
© 2024 Yahoo. All rights reserved.