Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00490000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 123.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00490000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 94.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 132.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00490000 | 2024-05-08 10:50AM EDT | 2024-09-20 | 144.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00490000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 153.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00490000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 155.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00490000 | 2024-05-08 11:49AM EDT | 2025-03-21 | 169.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00490000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 39.10% |
| NFLX260116C00490000 | 2024-05-01 1:26PM EDT | 2026-01-16 | 157.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00490000 | 2024-05-10 9:51AM EDT | 2026-12-18 | 245.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00490000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NFLX240524P00490000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531P00490000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240607P00490000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240614P00490000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240621P00490000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX240719P00490000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX240920P00490000 | 2024-05-10 11:10AM EDT | 2024-09-20 | 7.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX241018P00490000 | 2024-05-10 11:10AM EDT | 2024-10-18 | 11.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX241220P00490000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00490000 | 2024-05-10 12:35PM EDT | 2025-01-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250321P00490000 | 2024-05-02 10:55AM EDT | 2025-03-21 | 34.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX250620P00490000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219P00490000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 47.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116P00490000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 44.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX261218P00490000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 61.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.