Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00540000 | 2024-05-10 10:54AM EDT | 2024-05-17 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240524C00540000 | 2024-05-07 2:29PM EDT | 2024-05-24 | 65.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00540000 | 2024-05-08 2:58PM EDT | 2024-05-31 | 73.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607C00540000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00540000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 78.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719C00540000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 86.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00540000 | 2024-05-01 10:13AM EDT | 2024-09-20 | 55.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 101.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00540000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 118.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NFLX250117C00540000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 99.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00540000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00540000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 148.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00540000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| NFLX240524P00540000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX240531P00540000 | 2024-05-10 2:45PM EDT | 2024-05-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX240607P00540000 | 2024-05-10 11:44AM EDT | 2024-06-07 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240614P00540000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX240621P00540000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NFLX240628P00540000 | 2024-05-10 1:42PM EDT | 2024-06-28 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240719P00540000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 9.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240920P00540000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241018P00540000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241220P00540000 | 2024-05-10 11:32AM EDT | 2024-12-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NFLX250117P00540000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 30.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX250321P00540000 | 2024-05-10 12:41PM EDT | 2025-03-21 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620P00540000 | 2024-05-10 9:37AM EDT | 2025-06-20 | 44.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219P00540000 | 2024-05-01 2:04PM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116P00540000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 65.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NFLX261218P00540000 | 2024-04-30 10:44AM EDT | 2026-12-18 | 94.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.