Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00490000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 60.25 | 68.40 | 76.60 | 0.00 | - | 3 | 4 | 67.04% |
| NFLX240517C00490000 | 2024-04-25 9:40AM EDT | 2024-05-17 | 65.12 | 71.35 | 75.40 | 0.00 | - | 2 | 0 | 50.45% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 73.75 | 78.30 | 0.00 | - | 1 | 3 | 46.66% |
| NFLX240621C00490000 | 2024-04-23 11:25AM EDT | 2024-06-21 | 86.93 | 77.15 | 79.90 | 0.00 | - | 1 | 663 | 39.83% |
| NFLX240719C00490000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 85.09 | 85.05 | 88.40 | 0.00 | - | 4 | 13 | 43.77% |
| NFLX240920C00490000 | 2024-04-22 11:01AM EDT | 2024-09-20 | 90.78 | 95.20 | 98.90 | 0.00 | - | 3 | 516 | 42.46% |
| NFLX241220C00490000 | 2024-04-23 9:59AM EDT | 2024-12-20 | 116.50 | 112.55 | 115.85 | 0.00 | - | 2 | 51 | 44.53% |
| NFLX250117C00490000 | 2024-04-26 12:29PM EDT | 2025-01-17 | 116.60 | 117.15 | 120.80 | -5.65 | -4.62% | 2 | 339 | 45.14% |
| NFLX250321C00490000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 132.15 | 126.25 | 131.10 | 0.00 | - | 2 | 3 | 46.18% |
| NFLX250620C00490000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 137.00 | 139.05 | 143.55 | -0.18 | -0.13% | 2 | 64 | 46.82% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 159.00 | 165.75 | 0.00 | - | 1 | 121 | 47.95% |
| NFLX260116C00490000 | 2024-04-19 2:50PM EDT | 2026-01-16 | 163.66 | 162.00 | 168.80 | 0.00 | - | 13 | 54 | 48.07% |
| NFLX261218C00490000 | 2024-04-24 11:44AM EDT | 2026-12-18 | 194.00 | 193.35 | 201.80 | 0.00 | - | 1 | 16 | 49.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00490000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.16 | -0.09 | -50.00% | 240 | 374 | 44.63% |
| NFLX240510P00490000 | 2024-04-26 11:18AM EDT | 2024-05-10 | 0.53 | 0.40 | 0.98 | -0.11 | -17.19% | 2 | 205 | 42.85% |
| NFLX240517P00490000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 0.86 | 0.81 | 1.07 | -0.14 | -14.00% | 110 | 1,394 | 35.63% |
| NFLX240524P00490000 | 2024-04-26 1:07PM EDT | 2024-05-24 | 1.40 | 1.33 | 2.36 | -0.14 | -9.09% | 4 | 20 | 37.16% |
| NFLX240531P00490000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 1.85 | 1.45 | 2.21 | -0.21 | -10.19% | 8 | 54 | 32.68% |
| NFLX240621P00490000 | 2024-04-26 2:46PM EDT | 2024-06-21 | 3.75 | 3.55 | 4.20 | +0.25 | +7.14% | 156 | 733 | 30.97% |
| NFLX240719P00490000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 10.34 | 9.30 | 9.65 | +0.89 | +9.42% | 6 | 156 | 33.94% |
| NFLX240920P00490000 | 2024-04-26 12:38PM EDT | 2024-09-20 | 16.05 | 14.05 | 17.95 | -1.17 | -6.79% | 1 | 120 | 33.83% |
| NFLX241220P00490000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 26.25 | 23.60 | 27.30 | -0.97 | -3.56% | 1 | 94 | 33.13% |
| NFLX250117P00490000 | 2024-04-26 12:03PM EDT | 2025-01-17 | 30.32 | 27.35 | 30.95 | +0.47 | +1.57% | 52 | 1,417 | 33.67% |
| NFLX250321P00490000 | 2024-04-24 9:31AM EDT | 2025-03-21 | 30.88 | 32.60 | 36.35 | 0.00 | - | 40 | 562 | 33.32% |
| NFLX250620P00490000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 46.51 | 41.25 | 42.50 | 0.00 | - | 2 | 188 | 32.51% |
| NFLX251219P00490000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 58.23 | 53.30 | 57.05 | 0.00 | - | 2 | 81 | 33.03% |
| NFLX260116P00490000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 56.95 | 54.80 | 57.55 | 0.00 | - | 1 | 92 | 32.49% |
| NFLX261218P00490000 | 2024-04-24 10:17AM EDT | 2026-12-18 | 71.20 | 67.20 | 75.35 | 0.00 | - | 5 | 31 | 31.85% |
© 2024 Yahoo. All rights reserved.