Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00520000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 90.70 | 89.15 | 94.05 | -3.41 | -3.62% | 13 | 164 | 69.97% |
| NFLX240524C00520000 | 2024-05-08 1:39PM EDT | 2024-05-24 | 95.75 | 90.80 | 94.20 | 0.00 | - | 10 | 16 | 55.84% |
| NFLX240531C00520000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 87.55 | 91.40 | 94.65 | 0.00 | - | 1 | 5 | 55.49% |
| NFLX240621C00520000 | 2024-05-08 1:39PM EDT | 2024-06-21 | 96.05 | 94.70 | 96.80 | 0.00 | - | 4 | 493 | 44.34% |
| NFLX240719C00520000 | 2024-05-07 10:15AM EDT | 2024-07-19 | 101.47 | 102.00 | 104.05 | +7.97 | +8.52% | 5 | 49 | 45.70% |
| NFLX240920C00520000 | 2024-05-08 12:04PM EDT | 2024-09-20 | 118.50 | 111.45 | 114.25 | 0.00 | - | 3 | 294 | 42.81% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 118.75 | 121.25 | 0.00 | - | - | 1 | 44.52% |
| NFLX241220C00520000 | 2024-05-08 12:01PM EDT | 2024-12-20 | 134.50 | 129.55 | 131.30 | 0.00 | - | 2 | 69 | 44.28% |
| NFLX250117C00520000 | 2024-05-08 3:24PM EDT | 2025-01-17 | 136.50 | 134.50 | 136.90 | 0.00 | - | 2 | 285 | 45.11% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 143.35 | 147.05 | 0.00 | - | 2 | 14 | 45.72% |
| NFLX250620C00520000 | 2024-05-07 12:06PM EDT | 2025-06-20 | 153.80 | 154.10 | 161.60 | 0.00 | - | 1 | 263 | 46.96% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 181.00 | 185.50 | 0.00 | - | 2 | 30 | 48.10% |
| NFLX260116C00520000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 191.53 | 185.00 | 188.70 | 0.00 | - | 1 | 33 | 48.18% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 216.00 | 223.70 | 0.00 | - | 1 | 20 | 49.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00520000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.13 | -0.12 | -54.55% | 5 | 1,449 | 51.86% |
| NFLX240524P00520000 | 2024-05-10 10:20AM EDT | 2024-05-24 | 0.32 | 0.12 | 0.59 | +0.08 | +33.33% | 8 | 139 | 45.78% |
| NFLX240531P00520000 | 2024-05-10 10:40AM EDT | 2024-05-31 | 0.31 | 0.50 | 0.86 | -0.23 | -42.59% | 8 | 111 | 39.50% |
| NFLX240607P00520000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 0.72 | 0.35 | 1.06 | +0.12 | +20.00% | 25 | 266 | 35.40% |
| NFLX240614P00520000 | 2024-05-10 11:45AM EDT | 2024-06-14 | 1.22 | 0.90 | 1.25 | +0.01 | +0.83% | 3 | 10 | 32.62% |
| NFLX240621P00520000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.43 | 1.40 | 1.48 | -0.03 | -2.05% | 56 | 1,354 | 30.79% |
| NFLX240719P00520000 | 2024-05-10 1:43PM EDT | 2024-07-19 | 6.45 | 6.10 | 6.40 | +0.30 | +4.88% | 11 | 216 | 35.05% |
| NFLX240920P00520000 | 2024-05-10 11:11AM EDT | 2024-09-20 | 12.30 | 11.85 | 12.40 | +0.45 | +3.80% | 15 | 657 | 32.24% |
| NFLX241018P00520000 | 2024-05-10 11:11AM EDT | 2024-10-18 | 16.91 | 15.80 | 16.55 | +0.71 | +4.38% | 12 | 237 | 33.09% |
| NFLX241220P00520000 | 2024-05-08 1:24PM EDT | 2024-12-20 | 22.83 | 22.35 | 22.95 | +0.47 | +2.10% | 2 | 169 | 32.65% |
| NFLX250117P00520000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 26.14 | 25.35 | 26.05 | +0.79 | +3.12% | 39 | 709 | 32.80% |
| NFLX250321P00520000 | 2024-05-10 12:36PM EDT | 2025-03-21 | 31.81 | 31.05 | 31.70 | +0.72 | +2.32% | 49 | 94 | 32.53% |
| NFLX250620P00520000 | 2024-05-09 2:25PM EDT | 2025-06-20 | 39.10 | 38.20 | 40.05 | 0.00 | - | 2 | 396 | 32.70% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 51.50 | 55.25 | 0.00 | - | 1 | 106 | 33.10% |
| NFLX260116P00520000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 58.15 | 54.10 | 57.55 | 0.00 | - | 1 | 180 | 33.21% |
| NFLX261218P00520000 | 2024-05-08 9:52AM EDT | 2026-12-18 | 71.16 | 67.50 | 76.05 | 0.00 | - | 1 | 27 | 32.27% |
© 2024 Yahoo. All rights reserved.