Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00520000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 41.57 | 39.60 | 45.50 | +4.62 | +12.50% | 167 | 12 | 59.55% |
| NFLX240510C00520000 | 2024-04-25 3:23PM EDT | 2024-05-10 | 48.53 | 42.85 | 44.95 | 0.00 | - | 1 | 11 | 40.06% |
| NFLX240517C00520000 | 2024-04-25 10:34AM EDT | 2024-05-17 | 40.60 | 43.95 | 46.80 | 0.00 | - | 4 | 0 | 38.08% |
| NFLX240621C00520000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 52.75 | 52.30 | 54.60 | -3.35 | -5.97% | 1 | 497 | 34.98% |
| NFLX240719C00520000 | 2024-04-26 2:46PM EDT | 2024-07-19 | 63.25 | 61.25 | 65.90 | +2.45 | +4.03% | 2 | 49 | 40.78% |
| NFLX240920C00520000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 78.70 | 75.40 | 77.60 | 0.00 | - | 2 | 294 | 39.95% |
| NFLX241220C00520000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 85.50 | 93.35 | 95.95 | 0.00 | - | 2 | 69 | 42.42% |
| NFLX250117C00520000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 100.80 | 98.45 | 102.15 | -1.95 | -1.90% | 4 | 286 | 43.63% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 107.35 | 112.00 | 0.00 | - | 2 | 14 | 44.23% |
| NFLX250620C00520000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 121.20 | 122.30 | 126.95 | 0.00 | - | 112 | 262 | 45.88% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 142.00 | 149.65 | -43.15 | -23.15% | 2 | 31 | 46.91% |
| NFLX260116C00520000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 163.03 | 147.55 | 152.45 | 0.00 | - | 1 | 34 | 46.90% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 178.75 | 186.65 | 0.00 | - | 1 | 20 | 48.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00520000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.46 | 0.45 | 0.92 | -0.10 | -17.86% | 619 | 1,488 | 37.88% |
| NFLX240510P00520000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 1.35 | 1.15 | 1.89 | -0.30 | -18.18% | 236 | 1,157 | 32.29% |
| NFLX240517P00520000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 2.87 | 2.52 | 3.25 | +0.07 | +2.50% | 146 | 1,350 | 31.23% |
| NFLX240524P00520000 | 2024-04-26 1:37PM EDT | 2024-05-24 | 3.97 | 2.90 | 4.85 | -0.38 | -8.74% | 9 | 84 | 31.24% |
| NFLX240531P00520000 | 2024-04-26 1:23PM EDT | 2024-05-31 | 5.26 | 4.75 | 6.20 | +0.29 | +5.84% | 36 | 62 | 30.82% |
| NFLX240621P00520000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 8.17 | 7.80 | 8.50 | +0.11 | +1.36% | 60 | 1,263 | 27.97% |
| NFLX240719P00520000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 16.25 | 15.65 | 16.90 | -0.30 | -1.81% | 80 | 169 | 32.49% |
| NFLX240920P00520000 | 2024-04-26 12:36PM EDT | 2024-09-20 | 25.00 | 22.75 | 24.75 | -0.90 | -3.47% | 14 | 436 | 30.90% |
| NFLX241220P00520000 | 2024-04-26 3:24PM EDT | 2024-12-20 | 36.00 | 35.10 | 37.30 | +0.50 | +1.41% | 62 | 195 | 31.98% |
| NFLX250117P00520000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 38.89 | 37.50 | 40.90 | 0.00 | - | 6 | 702 | 32.31% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 47.05 | 42.95 | 47.95 | 0.00 | - | 75 | 88 | 32.65% |
| NFLX250620P00520000 | 2024-04-24 9:45AM EDT | 2025-06-20 | 51.04 | 51.35 | 54.90 | 0.00 | - | 1 | 337 | 32.03% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 64.90 | 67.25 | 0.00 | - | 1 | 106 | 31.40% |
| NFLX260116P00520000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 68.55 | 65.35 | 70.60 | 0.00 | - | 1 | 125 | 31.93% |
| NFLX261218P00520000 | 2024-04-24 12:59PM EDT | 2026-12-18 | 84.72 | 79.90 | 87.55 | 0.00 | - | 12 | 27 | 30.82% |
© 2024 Yahoo. All rights reserved.