Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00750000 | 2024-05-07 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 187 | 118.75% |
| NFLX240517C00750000 | 2024-05-10 1:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 11 | 793 | 50.98% |
| NFLX240524C00750000 | 2024-05-09 1:35PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.20 | 0.00 | - | 12 | 181 | 43.46% |
| NFLX240531C00750000 | 2024-05-08 11:44AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 40.48% |
| NFLX240607C00750000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 2.34 | 0.01 | 0.60 | 0.00 | - | - | 1 | 36.50% |
| NFLX240614C00750000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.46 | 0.14 | 0.43 | 0.00 | - | - | 1 | 31.13% |
| NFLX240621C00750000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 0.40 | 0.36 | 0.52 | -0.10 | -20.00% | 12 | 579 | 29.32% |
| NFLX240719C00750000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 3.80 | 3.85 | 4.05 | -0.57 | -13.04% | 23 | 179 | 34.14% |
| NFLX240920C00750000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 10.35 | 10.60 | 10.90 | -1.10 | -9.61% | 11 | 579 | 33.21% |
| NFLX241018C00750000 | 2024-05-10 2:48PM EDT | 2024-10-18 | 16.20 | 16.10 | 16.90 | -1.15 | -6.63% | 6 | 56 | 35.43% |
| NFLX241220C00750000 | 2024-05-10 1:00PM EDT | 2024-12-20 | 25.60 | 25.30 | 26.05 | -1.00 | -3.76% | 1 | 348 | 36.02% |
| NFLX250117C00750000 | 2024-05-10 1:12PM EDT | 2025-01-17 | 30.15 | 30.00 | 31.15 | -1.35 | -4.29% | 16 | 1,489 | 36.89% |
| NFLX250321C00750000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 39.82 | 38.70 | 42.10 | -1.76 | -4.23% | 9 | 41 | 38.36% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 79.20 | 82.20 | 0.00 | - | 1 | 71 | 41.49% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 80.20 | 88.70 | 0.00 | - | 1 | 116 | 42.60% |
| NFLX261218C00750000 | 2024-05-08 10:16AM EDT | 2026-12-18 | 123.55 | 118.15 | 124.85 | 0.00 | - | 1 | 22 | 43.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 136.55 | 141.55 | 0.00 | - | 10 | 0 | 90.11% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 137.80 | 140.30 | 0.00 | - | 1 | 0 | 33.63% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 138.00 | 140.25 | 0.00 | - | 18 | 0 | 25.99% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 195.00 | 139.85 | 142.15 | 0.00 | - | 1 | 0 | 23.19% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 146.20 | 148.65 | 0.00 | - | 2 | 3 | 24.54% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 32.02% |
| NFLX251219P00750000 | 2024-04-22 11:25AM EDT | 2025-12-19 | 209.95 | 168.80 | 174.50 | 0.00 | - | - | 1 | 25.75% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 30.19% |
© 2024 Yahoo. All rights reserved.