Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00480000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 114.99 | 129.05 | 133.90 | +39.29 | +51.90% | 5 | 152 | 95.36% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 75.71 | 130.35 | 133.90 | 0.00 | - | 1 | 1 | 73.56% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 130.90 | 134.15 | 0.00 | - | 1 | 1 | 62.60% |
| NFLX240621C00480000 | 2024-05-06 10:15AM EDT | 2024-06-21 | 133.80 | 133.50 | 135.60 | +45.08 | +50.81% | 21 | 1,256 | 52.34% |
| NFLX240719C00480000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 137.03 | 138.00 | 139.90 | +27.59 | +25.21% | 1 | 21 | 50.33% |
| NFLX240920C00480000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 118.81 | 146.30 | 147.85 | 0.00 | - | 1 | 170 | 47.36% |
| NFLX241220C00480000 | 2024-05-02 12:12PM EDT | 2024-12-20 | 165.25 | 159.70 | 162.50 | +45.25 | +37.71% | 3 | 81 | 47.97% |
| NFLX250117C00480000 | 2024-05-02 2:04PM EDT | 2025-01-17 | 163.18 | 164.20 | 166.70 | +35.94 | +28.25% | 2 | 984 | 48.12% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 177.52 | 171.00 | 175.60 | +54.62 | +44.44% | 4 | 13 | 48.36% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 184.40 | 188.35 | 0.00 | - | 1 | 115 | 49.12% |
| NFLX251219C00480000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 212.65 | 205.85 | 210.15 | +32.05 | +17.75% | 40 | 143 | 49.86% |
| NFLX260116C00480000 | 2024-04-29 12:17PM EDT | 2026-01-16 | 213.22 | 207.00 | 213.60 | +42.24 | +24.70% | 11 | 131 | 50.10% |
| NFLX261218C00480000 | 2024-05-08 3:34PM EDT | 2026-12-18 | 241.27 | 238.20 | 245.95 | 0.00 | - | 1 | 21 | 50.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00480000 | 2024-05-06 9:47AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.14 | -0.13 | -72.22% | 48 | 868 | 74.02% |
| NFLX240524P00480000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.23 | -69.70% | 2 | 184 | 51.17% |
| NFLX240531P00480000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.23 | 0.09 | 0.50 | -0.37 | -61.67% | 1 | 448 | 50.68% |
| NFLX240607P00480000 | 2024-05-02 2:38PM EDT | 2024-06-07 | 0.35 | 0.11 | 0.65 | -0.74 | -67.89% | 2 | 56 | 45.48% |
| NFLX240614P00480000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 1.10 | 0.25 | 0.53 | 0.00 | - | 126 | 126 | 39.23% |
| NFLX240621P00480000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 0.54 | 0.43 | 0.58 | -0.77 | -58.78% | 2 | 886 | 36.23% |
| NFLX240719P00480000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 2.80 | 2.60 | 2.80 | -2.48 | -46.97% | 4 | 257 | 37.79% |
| NFLX240920P00480000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 6.60 | 6.20 | 6.40 | -3.25 | -32.99% | 1 | 224 | 33.91% |
| NFLX241018P00480000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 9.25 | 8.80 | 9.50 | -4.54 | -32.92% | 1 | 11 | 34.84% |
| NFLX241220P00480000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 14.40 | 13.90 | 14.35 | -4.40 | -23.40% | 1 | 1,686 | 34.15% |
| NFLX250117P00480000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 16.77 | 16.35 | 17.00 | -4.96 | -22.83% | 1 | 749 | 34.38% |
| NFLX250321P00480000 | 2024-05-01 10:12AM EDT | 2025-03-21 | 20.70 | 18.70 | 21.70 | -13.20 | -38.94% | 20 | 37 | 34.02% |
| NFLX250620P00480000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 28.14 | 27.10 | 30.75 | -11.71 | -29.39% | 1 | 462 | 35.13% |
| NFLX251219P00480000 | 2024-04-30 3:28PM EDT | 2025-12-19 | 52.15 | 39.05 | 42.90 | 0.00 | - | 10 | 44 | 34.60% |
| NFLX260116P00480000 | 2024-05-06 10:03AM EDT | 2026-01-16 | 42.00 | 41.35 | 44.75 | -10.62 | -20.18% | 11 | 90 | 34.59% |
| NFLX261218P00480000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 57.45 | 53.50 | 61.95 | -4.15 | -6.74% | 3 | 35 | 33.55% |
© 2024 Yahoo. All rights reserved.