Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00510000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 67.95 | 66.30 | 73.40 | +17.62 | +35.01% | 12 | 6 | 54.49% |
| NFLX240517C00510000 | 2024-05-03 1:04PM EDT | 2024-05-17 | 71.05 | 68.65 | 72.90 | +20.15 | +39.59% | 19 | 272 | 57.87% |
| NFLX240524C00510000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 55.77 | 68.80 | 74.80 | 0.00 | - | 4 | 6 | 53.45% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 70.05 | 75.30 | 0.00 | - | 1 | 1 | 47.40% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 71.35 | 76.30 | 0.00 | - | 3 | 3 | 44.64% |
| NFLX240621C00510000 | 2024-05-01 9:52AM EDT | 2024-06-21 | 49.13 | 75.00 | 78.05 | 0.00 | - | 16 | 700 | 40.91% |
| NFLX240719C00510000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 75.65 | 81.10 | 86.40 | 0.00 | - | 4 | 15 | 43.65% |
| NFLX240920C00510000 | 2024-04-26 9:50AM EDT | 2024-09-20 | 80.10 | 95.05 | 97.30 | 0.00 | - | 9 | 4,102 | 41.87% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 109.80 | 115.00 | 0.00 | - | 6 | 25 | 43.93% |
| NFLX250117C00510000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 117.92 | 117.05 | 120.35 | +15.12 | +14.71% | 8 | 476 | 44.65% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 125.60 | 130.45 | 0.00 | - | 6 | 9 | 45.36% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 130.91 | 138.85 | 143.55 | 0.00 | - | 1 | 29 | 46.10% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 40.82% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 47.51% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 195.00 | 203.65 | 0.00 | - | 2 | 7 | 48.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00510000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.15 | 0.08 | 0.15 | -0.11 | -42.31% | 123 | 443 | 45.02% |
| NFLX240517P00510000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.46 | 0.17 | 0.83 | -0.49 | -51.58% | 256 | 1,515 | 40.59% |
| NFLX240524P00510000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 0.86 | 0.50 | 0.98 | -0.74 | -46.25% | 60 | 248 | 33.85% |
| NFLX240531P00510000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 1.25 | 1.07 | 1.40 | -1.30 | -50.98% | 50 | 96 | 31.49% |
| NFLX240607P00510000 | 2024-05-03 11:57AM EDT | 2024-06-07 | 1.79 | 1.52 | 1.81 | -1.51 | -45.76% | 62 | 8 | 29.82% |
| NFLX240621P00510000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.02 | 2.89 | 3.10 | -1.92 | -38.87% | 142 | 3,069 | 28.94% |
| NFLX240719P00510000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 9.73 | 9.00 | 9.60 | -2.87 | -22.78% | 31 | 326 | 33.81% |
| NFLX240920P00510000 | 2024-05-03 12:59PM EDT | 2024-09-20 | 16.10 | 15.35 | 16.25 | -4.80 | -22.97% | 11 | 460 | 31.54% |
| NFLX241018P00510000 | 2024-05-03 1:15PM EDT | 2024-10-18 | 20.50 | 19.30 | 21.80 | -3.70 | -15.29% | 3 | 56 | 33.35% |
| NFLX241220P00510000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 30.95 | 25.85 | 27.15 | 0.00 | - | 6 | 427 | 32.03% |
| NFLX250117P00510000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 34.79 | 28.90 | 30.15 | 0.00 | - | 3 | 1,191 | 32.11% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 47.40 | 33.05 | 37.95 | 0.00 | - | 10 | 41 | 33.06% |
| NFLX250620P00510000 | 2024-05-03 2:20PM EDT | 2025-06-20 | 43.90 | 38.05 | 46.05 | -2.87 | -6.14% | 5 | 77 | 33.03% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 54.90 | 59.85 | 0.00 | - | 24 | 60 | 32.88% |
| NFLX260116P00510000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 64.85 | 56.20 | 60.50 | 0.00 | - | 1 | 75 | 32.38% |
| NFLX261218P00510000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 72.60 | 71.40 | 78.65 | -8.70 | -10.70% | 9 | 34 | 31.61% |
© 2024 Yahoo. All rights reserved.