Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00460000 | 2024-05-10 12:17PM EDT | 2024-05-17 | 147.67 | 0.00 | 0.00 | 0.00 | - | 8 | 231 | 0.00% |
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 111.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 99.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240621C00460000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 122.92 | 0.00 | 0.00 | 0.00 | - | 8 | 741 | 0.00% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NFLX240920C00460000 | 2024-05-02 9:36AM EDT | 2024-09-20 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 154.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00460000 | 2024-05-08 11:51AM EDT | 2024-12-20 | 180.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NFLX250117C00460000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 2025-03-21 | 146.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX250620C00460000 | 2024-05-08 11:17AM EDT | 2025-06-20 | 203.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| NFLX260116C00460000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 226.29 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 0.00% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00460000 | 2024-05-09 12:26PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 670 | 50.00% |
| NFLX240524P00460000 | 2024-05-10 2:49PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NFLX240531P00460000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| NFLX240621P00460000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 612 | 12.50% |
| NFLX240719P00460000 | 2024-05-10 9:42AM EDT | 2024-07-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 12.50% |
| NFLX240920P00460000 | 2024-05-10 9:45AM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 832 | 12.50% |
| NFLX241018P00460000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NFLX241220P00460000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 6.25% |
| NFLX250117P00460000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 13.56 | 0.00 | 0.00 | 0.00 | - | 10 | 689 | 6.25% |
| NFLX250321P00460000 | 2024-05-08 12:32PM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NFLX250620P00460000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 33.40 | 36.85 | 0.00 | - | 1 | 204 | 35.29% |
| NFLX260116P00460000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |
© 2024 Yahoo. All rights reserved.