Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00530000 | 2024-05-01 2:26PM EDT | 2024-05-03 | 24.00 | 19.85 | 26.70 | +2.35 | +10.85% | 4 | 26 | 66.87% |
| NFLX240510C00530000 | 2024-05-01 2:45PM EDT | 2024-05-10 | 31.00 | 23.95 | 26.00 | +5.56 | +21.86% | 6 | 7 | 34.14% |
| NFLX240517C00530000 | 2024-05-01 1:24PM EDT | 2024-05-17 | 26.20 | 27.75 | 29.10 | -3.81 | -12.70% | 2 | 233 | 34.26% |
| NFLX240524C00530000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 31.80 | 29.65 | 31.40 | 0.00 | - | 1 | 29 | 33.55% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 37.93 | 30.95 | 33.60 | 0.00 | - | 30 | 30 | 33.38% |
| NFLX240621C00530000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 42.70 | 37.65 | 39.15 | +2.55 | +6.35% | 18 | 673 | 33.07% |
| NFLX240719C00530000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 46.80 | 49.65 | 51.10 | -5.00 | -9.65% | 7 | 8 | 38.95% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 78.50 | 62.15 | 64.05 | 0.00 | - | 6 | 364 | 38.95% |
| NFLX241018C00530000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 76.90 | 69.10 | 72.35 | 0.00 | - | - | 2 | 41.36% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 78.50 | 80.75 | 82.45 | 0.00 | - | 3 | 16 | 41.32% |
| NFLX250117C00530000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 84.74 | 85.95 | 87.95 | -9.21 | -9.80% | 3 | 263 | 42.12% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 95.30 | 99.45 | 0.00 | - | 22 | 13 | 43.61% |
| NFLX250620C00530000 | 2024-04-30 11:25AM EDT | 2025-06-20 | 111.88 | 109.30 | 113.10 | 0.00 | - | 10 | 90 | 44.64% |
| NFLX251219C00530000 | 2024-04-30 11:25AM EDT | 2025-12-19 | 135.13 | 133.00 | 137.95 | 0.00 | - | 10 | 91 | 46.59% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 140.80 | 146.95 | 0.00 | - | 1 | 11 | 48.88% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 65.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00530000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.48 | -0.66 | -65.35% | 1,446 | 1,310 | 30.37% |
| NFLX240510P00530000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.43 | 2.33 | 2.71 | -0.97 | -28.53% | 512 | 389 | 28.14% |
| NFLX240517P00530000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 5.00 | 4.90 | 5.95 | -1.15 | -18.70% | 192 | 980 | 30.62% |
| NFLX240524P00530000 | 2024-05-01 3:27PM EDT | 2024-05-24 | 4.99 | 5.50 | 7.30 | -1.91 | -27.68% | 16 | 373 | 28.65% |
| NFLX240531P00530000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 6.50 | 7.65 | 9.60 | -1.50 | -18.75% | 20 | 318 | 29.37% |
| NFLX240607P00530000 | 2024-05-01 12:49PM EDT | 2024-06-07 | 11.40 | 8.25 | 11.40 | +1.46 | +14.69% | 1 | 16 | 29.39% |
| NFLX240621P00530000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 12.43 | 12.20 | 12.75 | +0.50 | +4.19% | 68 | 553 | 26.93% |
| NFLX240719P00530000 | 2024-05-01 10:12AM EDT | 2024-07-19 | 23.53 | 21.75 | 22.30 | +0.44 | +1.91% | 6 | 203 | 31.71% |
| NFLX240920P00530000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 28.73 | 29.85 | 30.95 | 0.00 | - | 14 | 175 | 30.33% |
| NFLX241018P00530000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 35.22 | 33.95 | 36.35 | 0.00 | - | 2 | 23 | 31.49% |
| NFLX241220P00530000 | 2024-05-01 3:17PM EDT | 2024-12-20 | 39.68 | 41.55 | 44.50 | -2.37 | -5.64% | 6 | 269 | 31.74% |
| NFLX250117P00530000 | 2024-05-01 1:38PM EDT | 2025-01-17 | 46.60 | 45.00 | 46.00 | +2.75 | +6.27% | 1 | 792 | 30.84% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 53.35 | 50.15 | 53.35 | +1.90 | +3.69% | 7 | 209 | 31.38% |
| NFLX250620P00530000 | 2024-04-30 12:29PM EDT | 2025-06-20 | 58.95 | 57.90 | 60.30 | 0.00 | - | 1 | 204 | 30.82% |
| NFLX251219P00530000 | 2024-05-01 10:21AM EDT | 2025-12-19 | 71.49 | 70.95 | 76.45 | -3.19 | -4.27% | 2 | 251 | 31.69% |
| NFLX260116P00530000 | 2024-04-30 2:13PM EDT | 2026-01-16 | 76.02 | 71.60 | 77.05 | 0.00 | - | 18 | 53 | 31.19% |
| NFLX261218P00530000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 86.85 | 87.25 | 95.35 | 0.00 | - | 21 | 53 | 30.55% |
© 2024 Yahoo. All rights reserved.