Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00640000 | 2024-05-10 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 279 | 971 | 32.81% |
| NFLX240517C00640000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.39 | 2.16 | 2.40 | -0.55 | -18.71% | 1,852 | 1,662 | 31.35% |
| NFLX240524C00640000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 4.40 | 4.15 | 4.50 | -0.40 | -8.33% | 147 | 128 | 29.06% |
| NFLX240531C00640000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 5.65 | 5.60 | 6.05 | -1.49 | -20.87% | 26 | 69 | 27.33% |
| NFLX240607C00640000 | 2024-05-10 9:55AM EDT | 2024-06-07 | 7.75 | 7.25 | 8.20 | -1.28 | -14.17% | 17 | 60 | 27.57% |
| NFLX240614C00640000 | 2024-05-10 12:33PM EDT | 2024-06-14 | 9.40 | 9.55 | 10.20 | -2.07 | -18.05% | 9 | 69 | 27.74% |
| NFLX240621C00640000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 11.65 | 11.20 | 11.95 | -1.15 | -8.98% | 55 | 923 | 27.71% |
| NFLX240628C00640000 | 2024-05-10 2:05PM EDT | 2024-06-28 | 12.85 | 12.80 | 15.30 | -2.06 | -13.82% | 2 | 1 | 29.73% |
| NFLX240719C00640000 | 2024-05-09 10:17AM EDT | 2024-07-19 | 30.10 | 25.30 | 26.20 | +4.56 | +17.85% | 2 | 272 | 35.52% |
| NFLX240920C00640000 | 2024-05-10 11:32AM EDT | 2024-09-20 | 39.10 | 39.45 | 39.75 | -2.20 | -5.33% | 7 | 257 | 35.16% |
| NFLX241018C00640000 | 2024-05-10 12:16PM EDT | 2024-10-18 | 46.20 | 48.00 | 49.05 | -3.40 | -6.85% | 11 | 59 | 37.72% |
| NFLX241220C00640000 | 2024-05-10 12:33PM EDT | 2024-12-20 | 59.60 | 60.25 | 61.90 | -1.59 | -2.60% | 1 | 288 | 38.73% |
| NFLX250117C00640000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 68.40 | 66.00 | 67.45 | 0.00 | - | 12 | 664 | 39.25% |
| NFLX250321C00640000 | 2024-05-10 10:48AM EDT | 2025-03-21 | 78.95 | 76.55 | 79.10 | +0.26 | +0.33% | 2 | 27 | 40.26% |
| NFLX250620C00640000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 94.59 | 93.40 | 96.05 | 0.00 | - | 46 | 361 | 42.09% |
| NFLX251219C00640000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 118.68 | 119.60 | 124.00 | +23.88 | +25.19% | 40 | 199 | 44.13% |
| NFLX260116C00640000 | 2024-05-10 12:02PM EDT | 2026-01-16 | 122.22 | 121.85 | 127.75 | +21.69 | +21.58% | 1 | 16 | 44.32% |
| NFLX261218C00640000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 165.45 | 159.00 | 166.00 | 0.00 | - | 1 | 13 | 45.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00640000 | 2024-05-08 1:40PM EDT | 2024-05-10 | 28.10 | 25.80 | 32.90 | 0.00 | - | 4 | 1 | 104.74% |
| NFLX240517P00640000 | 2024-05-10 11:38AM EDT | 2024-05-17 | 33.84 | 29.50 | 32.70 | -2.95 | -8.02% | 1 | 24 | 36.25% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 31.20 | 35.05 | 0.00 | - | 16 | 0 | 32.77% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 32.95 | 34.90 | 0.00 | - | 1 | 0 | 26.75% |
| NFLX240621P00640000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 46.80 | 36.85 | 38.40 | 0.00 | - | 100 | 185 | 24.13% |
| NFLX240719P00640000 | 2024-05-07 11:06AM EDT | 2024-07-19 | 54.35 | 47.90 | 49.35 | 0.00 | - | 2 | 76 | 29.79% |
| NFLX240920P00640000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 58.50 | 57.20 | 57.85 | +1.80 | +3.17% | 14 | 96 | 27.61% |
| NFLX241018P00640000 | 2024-05-10 10:21AM EDT | 2024-10-18 | 62.10 | 62.35 | 65.85 | -0.70 | -1.11% | 2 | 1 | 30.11% |
| NFLX241220P00640000 | 2024-05-10 10:27AM EDT | 2024-12-20 | 69.82 | 70.00 | 71.85 | -0.43 | -0.61% | 1 | 134 | 28.71% |
| NFLX250117P00640000 | 2024-05-09 2:29PM EDT | 2025-01-17 | 73.55 | 73.45 | 75.35 | 0.00 | - | 2 | 360 | 28.81% |
| NFLX250620P00640000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 90.13 | 89.00 | 91.20 | 0.00 | - | 1 | 12 | 28.88% |
| NFLX251219P00640000 | 2024-05-02 11:47AM EDT | 2025-12-19 | 127.50 | 102.65 | 106.85 | 0.00 | - | 2 | 33 | 29.07% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 105.40 | 110.15 | 0.00 | - | 1 | 16 | 29.45% |
| NFLX261218P00640000 | 2024-05-07 1:48PM EDT | 2026-12-18 | 128.47 | 121.20 | 130.00 | 0.00 | - | 1 | 3 | 28.77% |
© 2024 Yahoo. All rights reserved.