Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00420000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 159.30 | 188.95 | 193.70 | 0.00 | - | 1 | 117 | 134.28% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 190.10 | 193.70 | 0.00 | - | 1 | 1 | 103.32% |
| NFLX240621C00420000 | 2024-05-08 9:50AM EDT | 2024-06-21 | 195.00 | 191.10 | 194.85 | 0.00 | - | 2 | 882 | 66.17% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 193.90 | 197.50 | 0.00 | - | 3 | 8 | 61.19% |
| NFLX240920C00420000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 213.32 | 199.55 | 203.10 | +13.93 | +6.99% | 2 | 258 | 54.63% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 171.00 | 202.80 | 206.45 | 0.00 | - | 1 | 1 | 54.16% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 208.60 | 212.80 | 0.00 | - | 5 | 33 | 52.19% |
| NFLX250117C00420000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 185.50 | 212.30 | 216.60 | 0.00 | - | 42 | 632 | 52.59% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 62.52% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 247.00 | 251.15 | 0.00 | - | 38 | 268 | 52.25% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 249.80 | 253.95 | 0.00 | - | 10 | 324 | 52.37% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 274.15 | 282.90 | 0.00 | - | 1 | 6 | 52.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00420000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 239 | 93.75% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.30 | 0.01 | 0.35 | 0.00 | - | 1 | 110 | 80.96% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.03 | 0.42 | 0.00 | - | 1 | 103 | 67.09% |
| NFLX240607P00420000 | 2024-05-07 1:11PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.48 | 0.00 | - | - | 1 | 58.20% |
| NFLX240614P00420000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 0.87 | 0.02 | 0.24 | 0.00 | - | - | 1 | 51.86% |
| NFLX240621P00420000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 0.22 | 0.09 | 0.30 | +0.06 | +37.50% | 1 | 707 | 48.58% |
| NFLX240719P00420000 | 2024-05-08 3:24PM EDT | 2024-07-19 | 0.90 | 0.73 | 0.96 | 0.00 | - | 23 | 39 | 44.34% |
| NFLX240920P00420000 | 2024-05-10 12:01PM EDT | 2024-09-20 | 2.42 | 2.11 | 2.52 | -0.08 | -3.20% | 97 | 386 | 38.26% |
| NFLX241018P00420000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 3.90 | 3.30 | 3.90 | +0.15 | +4.00% | 2 | 76 | 38.21% |
| NFLX241220P00420000 | 2024-05-07 10:42AM EDT | 2024-12-20 | 7.30 | 6.40 | 6.70 | 0.00 | - | 4 | 77 | 37.02% |
| NFLX250117P00420000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 8.36 | 7.90 | 8.45 | +0.11 | +1.33% | 5 | 2,301 | 37.22% |
| NFLX250321P00420000 | 2024-05-08 2:36PM EDT | 2025-03-21 | 11.15 | 9.00 | 12.95 | 0.00 | - | 1 | 171 | 37.92% |
| NFLX250620P00420000 | 2024-05-10 9:37AM EDT | 2025-06-20 | 16.00 | 15.60 | 17.85 | +0.34 | +2.17% | 6 | 444 | 37.28% |
| NFLX251219P00420000 | 2024-05-10 10:25AM EDT | 2025-12-19 | 24.82 | 24.25 | 28.20 | -9.44 | -27.55% | 1 | 262 | 37.02% |
| NFLX260116P00420000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 34.20 | 25.90 | 29.60 | 0.00 | - | 2 | 118 | 36.91% |
| NFLX261218P00420000 | 2024-05-08 9:52AM EDT | 2026-12-18 | 39.75 | 36.00 | 44.25 | 0.00 | - | 1 | 27 | 35.69% |
© 2024 Yahoo. All rights reserved.