Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00650000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.25 | 1.14 | 1.30 | -0.51 | -28.98% | 877 | 3,096 | 34.01% |
| NFLX240524C00650000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.79 | 2.36 | 2.88 | -0.31 | -10.00% | 190 | 165 | 30.41% |
| NFLX240531C00650000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 3.74 | 3.80 | 4.00 | -0.66 | -15.00% | 180 | 186 | 27.84% |
| NFLX240607C00650000 | 2024-05-10 10:37AM EDT | 2024-06-07 | 5.05 | 5.30 | 5.85 | -1.05 | -17.21% | 5 | 44 | 27.97% |
| NFLX240614C00650000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 7.39 | 7.15 | 7.60 | -0.91 | -10.96% | 34 | 312 | 28.01% |
| NFLX240621C00650000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 8.53 | 8.70 | 8.95 | -0.84 | -8.96% | 161 | 951 | 27.58% |
| NFLX240628C00650000 | 2024-05-10 12:54PM EDT | 2024-06-28 | 10.73 | 10.00 | 12.10 | -1.22 | -10.21% | 3 | 1 | 29.67% |
| NFLX240719C00650000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 22.00 | 21.60 | 22.55 | -1.25 | -5.38% | 62 | 874 | 35.48% |
| NFLX240920C00650000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 35.45 | 35.30 | 35.90 | -1.70 | -4.58% | 10 | 1,270 | 35.11% |
| NFLX241018C00650000 | 2024-05-10 2:48PM EDT | 2024-10-18 | 43.60 | 43.30 | 44.75 | -0.95 | -2.13% | 8 | 29 | 37.44% |
| NFLX241220C00650000 | 2024-05-09 2:51PM EDT | 2024-12-20 | 60.74 | 56.00 | 57.00 | +2.14 | +3.65% | 1 | 740 | 38.18% |
| NFLX250117C00650000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 61.53 | 61.55 | 63.00 | -2.62 | -4.08% | 10 | 677 | 38.97% |
| NFLX250321C00650000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 77.00 | 73.30 | 74.75 | +2.00 | +2.67% | 8 | 59 | 40.04% |
| NFLX250620C00650000 | 2024-05-10 2:23PM EDT | 2025-06-20 | 89.00 | 87.65 | 92.45 | -2.27 | -2.49% | 25 | 487 | 42.16% |
| NFLX251219C00650000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 89.60 | 115.65 | 119.80 | 0.00 | - | 1 | 35 | 43.95% |
| NFLX260116C00650000 | 2024-05-10 12:34PM EDT | 2026-01-16 | 119.45 | 118.05 | 124.05 | +25.30 | +26.87% | 1 | 38 | 44.30% |
| NFLX261218C00650000 | 2024-05-06 2:32PM EDT | 2026-12-18 | 146.70 | 155.30 | 161.95 | 0.00 | - | 1 | 115 | 45.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00650000 | 2024-05-10 11:39AM EDT | 2024-05-17 | 43.30 | 38.75 | 40.90 | +4.10 | +10.46% | 234 | 45 | 37.02% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 97.15 | 39.55 | 41.50 | 0.00 | - | 4 | 0 | 28.57% |
| NFLX240531P00650000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 40.65 | 40.85 | 43.80 | 0.00 | - | 100 | 100 | 29.52% |
| NFLX240621P00650000 | 2024-05-09 11:36AM EDT | 2024-06-21 | 42.20 | 44.10 | 45.70 | 0.00 | - | 3 | 167 | 23.99% |
| NFLX240719P00650000 | 2024-05-08 12:30PM EDT | 2024-07-19 | 51.88 | 54.00 | 55.80 | 0.00 | - | 5 | 137 | 29.60% |
| NFLX240920P00650000 | 2024-05-08 12:24PM EDT | 2024-09-20 | 62.15 | 62.75 | 64.20 | 0.00 | - | 1 | 81 | 27.55% |
| NFLX241018P00650000 | 2024-05-10 2:48PM EDT | 2024-10-18 | 70.34 | 68.60 | 72.05 | +1.49 | +2.16% | 3 | 5 | 30.05% |
| NFLX241220P00650000 | 2024-05-01 1:54PM EDT | 2024-12-20 | 112.80 | 76.15 | 77.40 | 0.00 | - | 6 | 392 | 28.33% |
| NFLX250117P00650000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 81.47 | 79.05 | 81.15 | +1.47 | +1.84% | 9 | 126 | 28.59% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 86.00 | 88.35 | 0.00 | - | 2 | 8 | 28.77% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 94.55 | 97.60 | 0.00 | - | 2 | 111 | 28.96% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 107.70 | 112.70 | 0.00 | - | 9 | 16 | 28.95% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 108.20 | 110.90 | 115.45 | -24.96 | -18.74% | 18 | 33 | 29.16% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 127.25 | 135.65 | 0.00 | - | 1 | 1 | 28.61% |
© 2024 Yahoo. All rights reserved.