Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00600000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 17.70 | 15.75 | 17.75 | -0.65 | -3.54% | 392 | 2,496 | 34.41% |
| NFLX240524C00600000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 21.00 | 18.75 | 21.10 | -0.75 | -3.45% | 82 | 482 | 31.81% |
| NFLX240531C00600000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 23.02 | 21.95 | 23.20 | -2.22 | -8.80% | 42 | 233 | 29.73% |
| NFLX240607C00600000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 24.64 | 24.60 | 25.85 | -1.36 | -5.23% | 5 | 55 | 29.82% |
| NFLX240614C00600000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 27.96 | 26.50 | 28.40 | -1.64 | -5.54% | 6 | 20 | 30.16% |
| NFLX240621C00600000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 29.25 | 29.35 | 30.25 | -1.75 | -5.65% | 60 | 1,713 | 29.83% |
| NFLX240719C00600000 | 2024-05-10 1:25PM EDT | 2024-07-19 | 43.20 | 43.80 | 45.40 | -2.32 | -5.10% | 108 | 460 | 37.60% |
| NFLX240920C00600000 | 2024-05-10 12:59PM EDT | 2024-09-20 | 58.55 | 58.55 | 59.45 | -1.45 | -2.42% | 7 | 1,459 | 37.00% |
| NFLX241018C00600000 | 2024-05-10 11:59AM EDT | 2024-10-18 | 65.52 | 66.75 | 68.50 | -2.68 | -3.93% | 1 | 71 | 39.33% |
| NFLX241220C00600000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 86.60 | 79.50 | 80.90 | +4.72 | +5.76% | 3 | 307 | 39.97% |
| NFLX250117C00600000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 85.30 | 85.30 | 87.10 | -2.40 | -2.74% | 17 | 1,911 | 40.82% |
| NFLX250321C00600000 | 2024-05-10 1:46PM EDT | 2025-03-21 | 94.50 | 95.95 | 98.35 | -4.43 | -4.48% | 4 | 81 | 41.61% |
| NFLX250620C00600000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 111.91 | 112.25 | 115.70 | -3.86 | -3.33% | 10 | 315 | 43.62% |
| NFLX251219C00600000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 137.24 | 138.35 | 142.90 | +25.74 | +23.09% | 80 | 224 | 45.43% |
| NFLX260116C00600000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 143.05 | 140.85 | 145.50 | -1.30 | -0.90% | 5 | 199 | 45.25% |
| NFLX261218C00600000 | 2024-05-08 9:51AM EDT | 2026-12-18 | 185.00 | 177.00 | 182.50 | 0.00 | - | 3 | 185 | 46.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00600000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.93 | 5.75 | 6.20 | -0.32 | -5.12% | 1,578 | 1,647 | 32.22% |
| NFLX240524P00600000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 8.54 | 7.90 | 8.80 | +0.16 | +1.91% | 526 | 680 | 28.64% |
| NFLX240531P00600000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 10.25 | 10.10 | 11.85 | -0.10 | -0.97% | 195 | 249 | 28.88% |
| NFLX240607P00600000 | 2024-05-10 1:08PM EDT | 2024-06-07 | 13.30 | 11.50 | 13.95 | +1.00 | +8.13% | 33 | 29 | 28.25% |
| NFLX240614P00600000 | 2024-05-10 12:17PM EDT | 2024-06-14 | 15.90 | 13.60 | 14.35 | +1.60 | +11.19% | 9 | 6 | 25.82% |
| NFLX240621P00600000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 15.90 | 15.25 | 15.85 | +0.37 | +2.38% | 100 | 847 | 25.44% |
| NFLX240719P00600000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 27.45 | 27.10 | 27.90 | +0.50 | +1.86% | 41 | 440 | 31.28% |
| NFLX240920P00600000 | 2024-05-10 1:28PM EDT | 2024-09-20 | 38.00 | 36.60 | 37.25 | +1.95 | +5.41% | 19 | 600 | 29.17% |
| NFLX241018P00600000 | 2024-05-10 10:21AM EDT | 2024-10-18 | 41.95 | 41.10 | 43.60 | -0.40 | -0.94% | 10 | 31 | 30.51% |
| NFLX241220P00600000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 50.90 | 50.20 | 51.30 | +0.90 | +1.80% | 13 | 323 | 29.98% |
| NFLX250117P00600000 | 2024-05-10 11:58AM EDT | 2025-01-17 | 55.25 | 53.40 | 55.15 | +1.25 | +2.31% | 7 | 755 | 30.20% |
| NFLX250321P00600000 | 2024-05-08 9:45AM EDT | 2025-03-21 | 59.55 | 59.05 | 62.00 | 0.00 | - | 1 | 13 | 30.10% |
| NFLX250620P00600000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 70.64 | 69.35 | 71.35 | +0.91 | +1.31% | 9 | 423 | 30.24% |
| NFLX251219P00600000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 85.47 | 83.75 | 87.90 | 0.00 | - | 1 | 29 | 30.62% |
| NFLX260116P00600000 | 2024-05-07 11:10AM EDT | 2026-01-16 | 89.35 | 84.95 | 90.05 | 0.00 | - | 11 | 37 | 30.62% |
| NFLX261218P00600000 | 2024-05-08 11:29AM EDT | 2026-12-18 | 103.10 | 101.35 | 109.20 | -1.01 | -0.97% | 1 | 89 | 29.67% |
© 2024 Yahoo. All rights reserved.