Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00550000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 60.50 | 59.45 | 63.35 | +27.00 | +80.60% | 9 | 461 | 65.63% |
| NFLX240524C00550000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 63.25 | 61.30 | 64.75 | +28.79 | +83.55% | 3 | 147 | 50.92% |
| NFLX240531C00550000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 64.09 | 62.40 | 64.90 | +27.67 | +75.97% | 6 | 163 | 41.55% |
| NFLX240607C00550000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 65.44 | 63.85 | 66.00 | +26.24 | +66.94% | 3 | 36 | 38.76% |
| NFLX240621C00550000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 66.55 | 66.80 | 68.65 | +24.58 | +58.57% | 17 | 1,231 | 36.68% |
| NFLX240719C00550000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 75.00 | 76.10 | 79.35 | +19.60 | +35.38% | 3 | 173 | 41.90% |
| NFLX240920C00550000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 90.55 | 89.95 | 91.50 | +25.36 | +38.90% | 4 | 704 | 40.25% |
| NFLX241018C00550000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 107.41 | 97.40 | 98.95 | +42.01 | +64.24% | 5 | 12 | 41.88% |
| NFLX241220C00550000 | 2024-05-06 10:14AM EDT | 2024-12-20 | 109.21 | 109.15 | 110.70 | +37.61 | +52.53% | 20 | 234 | 42.46% |
| NFLX250117C00550000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 115.10 | 113.75 | 116.20 | +21.70 | +23.23% | 20 | 1,682 | 43.07% |
| NFLX250321C00550000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 101.50 | 123.85 | 127.40 | 0.00 | - | 3 | 13 | 44.03% |
| NFLX250620C00550000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 138.00 | 136.00 | 142.45 | +21.50 | +18.45% | 2 | 180 | 45.28% |
| NFLX251219C00550000 | 2024-05-06 10:17AM EDT | 2025-12-19 | 147.99 | 164.25 | 167.75 | +20.39 | +15.98% | 1 | 641 | 46.72% |
| NFLX260116C00550000 | 2024-05-03 12:56PM EDT | 2026-01-16 | 170.00 | 166.45 | 171.95 | +24.59 | +16.91% | 1 | 93 | 47.13% |
| NFLX261218C00550000 | 2024-04-25 12:03PM EDT | 2026-12-18 | 169.00 | 200.40 | 207.85 | 0.00 | - | 1 | 62 | 48.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00550000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.32 | 0.30 | 0.38 | -2.68 | -89.33% | 668 | 2,102 | 43.60% |
| NFLX240524P00550000 | 2024-05-06 9:59AM EDT | 2024-05-24 | 0.98 | 0.76 | 1.08 | -3.57 | -78.46% | 29 | 450 | 36.30% |
| NFLX240531P00550000 | 2024-05-06 10:06AM EDT | 2024-05-31 | 1.46 | 1.11 | 1.70 | -4.33 | -74.78% | 58 | 262 | 32.55% |
| NFLX240607P00550000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 2.10 | 1.91 | 2.33 | -5.15 | -71.03% | 7 | 96 | 30.41% |
| NFLX240614P00550000 | 2024-05-06 10:03AM EDT | 2024-06-14 | 2.85 | 2.73 | 3.05 | -6.32 | -68.92% | 29 | 31 | 29.25% |
| NFLX240621P00550000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.70 | -6.20 | -63.92% | 210 | 1,307 | 28.25% |
| NFLX240628P00550000 | 2024-05-10 2:30PM EDT | 2024-06-28 | 4.80 | 1.19 | 5.70 | +0.38 | +8.60% | 11 | 1 | 30.17% |
| NFLX240719P00550000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 11.40 | 11.25 | 11.55 | -8.28 | -42.07% | 63 | 757 | 33.40% |
| NFLX240920P00550000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 19.15 | 18.85 | 19.30 | -9.35 | -32.81% | 10 | 481 | 31.00% |
| NFLX241018P00550000 | 2024-05-03 1:07PM EDT | 2024-10-18 | 24.59 | 22.50 | 24.65 | -9.31 | -27.46% | 13 | 64 | 32.20% |
| NFLX241220P00550000 | 2024-05-02 1:08PM EDT | 2024-12-20 | 30.92 | 31.05 | 31.80 | -16.48 | -34.77% | 37 | 234 | 31.69% |
| NFLX250117P00550000 | 2024-05-06 9:58AM EDT | 2025-01-17 | 35.24 | 33.85 | 35.20 | -9.01 | -20.36% | 42 | 1,570 | 31.82% |
| NFLX250321P00550000 | 2024-05-03 11:55AM EDT | 2025-03-21 | 41.41 | 38.65 | 41.35 | -9.59 | -18.80% | 1 | 79 | 31.56% |
| NFLX250620P00550000 | 2024-05-03 10:56AM EDT | 2025-06-20 | 50.50 | 44.30 | 50.15 | -9.65 | -16.04% | 1 | 119 | 31.66% |
| NFLX251219P00550000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 78.45 | 61.80 | 67.20 | 0.00 | - | 3 | 454 | 32.46% |
| NFLX260116P00550000 | 2024-05-03 10:06AM EDT | 2026-01-16 | 69.90 | 65.00 | 69.05 | -7.98 | -10.25% | 1 | 62 | 32.37% |
| NFLX261218P00550000 | 2024-04-30 2:59PM EDT | 2026-12-18 | 83.70 | 79.50 | 88.15 | -17.80 | -17.54% | 10 | 60 | 31.43% |
© 2024 Yahoo. All rights reserved.