Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00390000 | 2024-05-10 2:25PM EDT | 2024-05-17 | 219.31 | 216.30 | 223.45 | 0.00 | - | 1 | 42 | 183.30% |
| NFLX240524C00390000 | 2024-05-10 2:25PM EDT | 2024-05-24 | 219.81 | 217.90 | 221.90 | 0.00 | - | 1 | 2 | 118.95% |
| NFLX240621C00390000 | 2024-05-02 11:36AM EDT | 2024-06-21 | 174.79 | 221.30 | 223.85 | 0.00 | - | 1 | 231 | 85.72% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 173.75 | 223.50 | 226.30 | 0.00 | - | 6 | 17 | 74.09% |
| NFLX240920C00390000 | 2024-05-07 11:08AM EDT | 2024-09-20 | 222.01 | 228.55 | 231.10 | 0.00 | - | 2 | 34 | 63.11% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 2024-12-20 | 188.04 | 236.20 | 239.05 | 0.00 | - | 1 | 19 | 57.87% |
| NFLX250117C00390000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 216.00 | 239.10 | 242.30 | 0.00 | - | 3 | 615 | 57.64% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 242.60 | 248.05 | 0.00 | - | 2 | 2 | 55.49% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 251.40 | 259.75 | 0.00 | - | 1 | 138 | 56.06% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 56.19% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 271.35 | 274.75 | 0.00 | - | 5 | 35 | 54.73% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 292.00 | 302.00 | 0.00 | - | 1 | 22 | 53.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00390000 | 2024-05-09 1:49PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 514 | 128.13% |
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.51 | 0.00 | - | 12 | 15 | 103.22% |
| NFLX240531P00390000 | 2024-05-10 1:37PM EDT | 2024-05-31 | 0.04 | - | 0.48 | 0.00 | - | - | 1 | 88.82% |
| NFLX240621P00390000 | 2024-05-09 10:02AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.28 | 0.00 | - | 4 | 645 | 53.56% |
| NFLX240719P00390000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 0.50 | 0.42 | 0.56 | 0.00 | - | 4 | 24 | 47.97% |
| NFLX240920P00390000 | 2024-05-10 11:58AM EDT | 2024-09-20 | 1.45 | 1.34 | 1.56 | 0.00 | - | 1 | 418 | 40.66% |
| NFLX241018P00390000 | 2024-04-26 11:11AM EDT | 2024-10-18 | 5.15 | 1.84 | 3.05 | 0.00 | - | 13 | 13 | 41.99% |
| NFLX241220P00390000 | 2024-05-08 10:43AM EDT | 2024-12-20 | 4.45 | 4.15 | 4.65 | 0.00 | - | 9 | 251 | 39.00% |
| NFLX250117P00390000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 5.60 | 5.35 | 5.80 | 0.00 | - | 1 | 976 | 38.75% |
| NFLX250321P00390000 | 2024-05-07 3:02PM EDT | 2025-03-21 | 8.45 | 7.60 | 9.60 | 0.00 | - | 1 | 15 | 39.62% |
| NFLX250620P00390000 | 2024-05-10 2:05PM EDT | 2025-06-20 | 12.10 | 10.30 | 14.85 | 0.00 | - | 75 | 336 | 39.86% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 19.10 | 23.00 | 0.00 | - | 1 | 622 | 38.61% |
| NFLX260116P00390000 | 2024-05-08 12:26PM EDT | 2026-01-16 | 20.25 | 20.45 | 24.10 | 0.00 | - | 4 | 93 | 38.39% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 38.00 | 30.30 | 35.10 | 0.00 | - | 13 | 16 | 36.00% |
© 2024 Yahoo. All rights reserved.