Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00740000 | 2024-05-08 12:39PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.34 | 0.00 | - | 73 | 225 | 58.98% |
| NFLX240524C00740000 | 2024-05-10 1:39PM EDT | 2024-05-24 | 0.20 | 0.04 | 0.20 | +0.10 | +100.00% | 1 | 37 | 42.43% |
| NFLX240531C00740000 | 2024-05-08 11:41AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 39.43% |
| NFLX240607C00740000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.44 | 0.06 | 0.66 | 0.00 | - | 2 | 2 | 35.67% |
| NFLX240621C00740000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 0.56 | 0.49 | 0.66 | -0.39 | -41.05% | 4 | 222 | 29.13% |
| NFLX240719C00740000 | 2024-05-10 11:32AM EDT | 2024-07-19 | 4.70 | 4.60 | 4.85 | -0.55 | -10.48% | 8 | 96 | 34.35% |
| NFLX240920C00740000 | 2024-05-09 11:51AM EDT | 2024-09-20 | 12.97 | 12.10 | 12.40 | 0.00 | - | 2 | 594 | 33.45% |
| NFLX241018C00740000 | 2024-05-07 3:39PM EDT | 2024-10-18 | 17.90 | 17.65 | 18.75 | 0.00 | - | 7 | 18 | 35.67% |
| NFLX241220C00740000 | 2024-05-06 11:14AM EDT | 2024-12-20 | 22.50 | 27.30 | 28.30 | 0.00 | - | 1 | 47 | 36.26% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 18.00 | 32.40 | 33.85 | 0.00 | - | 10 | 123 | 37.28% |
| NFLX250321C00740000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 28.55 | 40.75 | 44.45 | 0.00 | - | 1 | 49 | 38.44% |
| NFLX250620C00740000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 34.97 | 56.45 | 59.40 | 0.00 | - | 2 | 273 | 39.94% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 82.30 | 86.60 | 0.00 | - | 1 | 32 | 42.11% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 83.30 | 89.70 | 0.00 | - | 3 | 6 | 42.12% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 122.05 | 129.00 | 0.00 | - | 2 | 44 | 43.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 126.55 | 131.55 | 0.00 | - | 4 | 0 | 91.53% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 128.05 | 130.95 | 0.00 | - | - | 0 | 27.25% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 138.10 | 141.85 | 0.00 | - | 6 | 8 | 26.05% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 150.64% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 144.50 | 148.20 | 0.00 | - | - | 1 | 25.71% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 27.11% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 56.12% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 26.99% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 180.15 | 187.90 | 0.00 | - | 1 | 1 | 25.96% |
© 2024 Yahoo. All rights reserved.