Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00410000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 197.30 | 198.95 | 203.80 | +48.30 | +32.42% | 1 | 37 | 143.99% |
| NFLX240621C00410000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 206.30 | 201.05 | 204.75 | +34.50 | +20.08% | 1 | 1,598 | 69.26% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 203.50 | 207.25 | 0.00 | - | 2 | 3 | 63.29% |
| NFLX240920C00410000 | 2024-04-22 10:50AM EDT | 2024-09-20 | 208.94 | 209.00 | 212.55 | +54.87 | +35.61% | 2 | 206 | 56.36% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 212.05 | 217.55 | 0.00 | - | 3 | 3 | 56.95% |
| NFLX241220C00410000 | 2024-04-26 1:03PM EDT | 2024-12-20 | 218.66 | 219.70 | 221.65 | +43.25 | +24.66% | 2 | 15 | 54.53% |
| NFLX250117C00410000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 174.10 | 221.10 | 225.10 | 0.00 | - | 1 | 737 | 53.68% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 225.15 | 231.90 | 0.00 | - | - | 1 | 52.34% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 62.03% |
| NFLX251219C00410000 | 2024-05-03 9:34AM EDT | 2025-12-19 | 220.00 | 254.30 | 258.80 | 0.00 | - | 1 | 82 | 52.99% |
| NFLX260116C00410000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 205.91 | 256.85 | 261.90 | 0.00 | - | 1 | 31 | 53.14% |
| NFLX261218C00410000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 272.11 | 281.00 | 289.25 | +34.71 | +14.62% | 3 | 19 | 52.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00410000 | 2024-05-03 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 128 | 640 | 90.63% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.01 | 0.34 | 0.00 | - | 1 | 2 | 85.45% |
| NFLX240621P00410000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.44 | -0.17 | -65.38% | 2 | 751 | 50.44% |
| NFLX240719P00410000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 0.70 | 0.59 | 0.82 | -1.33 | -65.52% | 10 | 16 | 45.65% |
| NFLX240920P00410000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 1.99 | 1.90 | 2.17 | -1.53 | -43.47% | 2 | 303 | 39.12% |
| NFLX241018P00410000 | 2024-04-29 12:08PM EDT | 2024-10-18 | 3.30 | 2.91 | 3.80 | -3.45 | -51.11% | 84 | 85 | 39.98% |
| NFLX241220P00410000 | 2024-05-02 12:38PM EDT | 2024-12-20 | 5.85 | 5.55 | 5.85 | -3.44 | -37.03% | 2 | 280 | 37.55% |
| NFLX250117P00410000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 7.20 | 6.75 | 7.50 | -2.17 | -23.16% | 50 | 739 | 37.78% |
| NFLX250321P00410000 | 2024-05-03 3:18PM EDT | 2025-03-21 | 10.21 | 9.15 | 10.30 | -2.04 | -16.65% | 12 | 135 | 36.99% |
| NFLX250620P00410000 | 2024-05-01 1:48PM EDT | 2025-06-20 | 16.53 | 14.10 | 15.55 | -4.47 | -21.29% | 1 | 762 | 37.16% |
| NFLX251219P00410000 | 2024-05-10 9:45AM EDT | 2025-12-19 | 22.00 | 22.35 | 24.35 | -6.21 | -22.01% | 1 | 64 | 36.39% |
| NFLX260116P00410000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 33.55 | 23.75 | 26.10 | 0.00 | - | 2 | 39 | 36.55% |
| NFLX261218P00410000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 42.00 | 33.90 | 41.25 | 0.00 | - | 1 | 88 | 35.90% |
© 2024 Yahoo. All rights reserved.