Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00470000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 85.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240524C00470000 | 2024-05-10 10:26AM EDT | 2024-05-24 | 145.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00470000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 138.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00470000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 100.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00470000 | 2024-05-07 12:00PM EDT | 2024-09-20 | 150.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00470000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 161.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX241220C00470000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 173.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00470000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 175.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00470000 | 2024-05-09 3:13PM EDT | 2025-03-21 | 183.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 175.05 | 179.00 | 0.00 | - | 1 | 58 | 34.07% |
| NFLX260116C00470000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 216.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00470000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NFLX240524P00470000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240531P00470000 | 2024-05-07 1:09PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX240607P00470000 | 2024-05-02 2:33PM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240614P00470000 | 2024-05-07 12:08PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240621P00470000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240719P00470000 | 2024-05-10 2:26PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240920P00470000 | 2024-05-09 2:58PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX241018P00470000 | 2024-05-09 2:39PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX241220P00470000 | 2024-05-08 10:02AM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX250117P00470000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX250321P00470000 | 2024-05-10 1:21PM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250620P00470000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 44.95 | 49.15 | 0.00 | - | 3 | 60 | 39.02% |
| NFLX260116P00470000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00470000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 57.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.