Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00560000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 55.90 | 50.00 | 51.80 | +5.28 | +10.43% | 1 | 694 | 51.73% |
| NFLX240524C00560000 | 2024-05-10 2:38PM EDT | 2024-05-24 | 57.20 | 51.15 | 53.20 | +5.87 | +11.44% | 1 | 177 | 44.65% |
| NFLX240531C00560000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 54.00 | 51.45 | 54.85 | 0.00 | - | 8 | 103 | 40.51% |
| NFLX240607C00560000 | 2024-05-09 10:20AM EDT | 2024-06-07 | 53.85 | 53.70 | 57.80 | 0.00 | - | 6 | 36 | 41.38% |
| NFLX240614C00560000 | 2024-05-02 1:24PM EDT | 2024-06-14 | 24.83 | 54.35 | 58.45 | 0.00 | - | - | 5 | 37.96% |
| NFLX240621C00560000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 57.75 | 58.25 | 59.80 | -0.23 | -0.40% | 1 | 586 | 36.75% |
| NFLX240628C00560000 | 2024-05-10 2:31PM EDT | 2024-06-28 | 59.33 | 59.45 | 61.10 | 0.00 | - | - | 10 | 35.86% |
| NFLX240719C00560000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 70.35 | 69.40 | 71.05 | 0.00 | - | 8 | 644 | 41.41% |
| NFLX240920C00560000 | 2024-05-10 3:16PM EDT | 2024-09-20 | 83.45 | 82.15 | 83.95 | 0.00 | - | 26 | 180 | 39.94% |
| NFLX241018C00560000 | 2024-05-07 3:53PM EDT | 2024-10-18 | 89.00 | 89.70 | 91.75 | 0.00 | - | 3 | 20 | 41.65% |
| NFLX241220C00560000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 110.67 | 102.20 | 103.75 | 0.00 | - | 1 | 77 | 42.19% |
| NFLX250117C00560000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 116.17 | 108.40 | 109.55 | 0.00 | - | 14 | 929 | 42.91% |
| NFLX250321C00560000 | 2024-05-06 11:05AM EDT | 2025-03-21 | 106.63 | 119.00 | 120.80 | 0.00 | - | 1 | 6 | 43.78% |
| NFLX250620C00560000 | 2024-04-30 10:16AM EDT | 2025-06-20 | 99.13 | 132.85 | 138.15 | 0.00 | - | 1 | 62 | 45.92% |
| NFLX251219C00560000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 157.73 | 158.20 | 161.75 | 0.00 | - | 1 | 87 | 46.52% |
| NFLX260116C00560000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 147.61 | 160.75 | 166.85 | 0.00 | - | 1 | 67 | 47.23% |
| NFLX261218C00560000 | 2024-05-10 1:45PM EDT | 2026-12-18 | 197.50 | 195.00 | 202.45 | 0.00 | - | 3 | 70 | 48.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00560000 | 2024-05-13 10:25AM EDT | 2024-05-17 | 0.46 | 0.46 | 0.48 | -0.09 | -15.79% | 101 | 1,580 | 41.80% |
| NFLX240524P00560000 | 2024-05-13 10:19AM EDT | 2024-05-24 | 1.20 | 1.00 | 1.17 | -0.12 | -9.09% | 8 | 235 | 32.61% |
| NFLX240531P00560000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 2.26 | 1.80 | 2.03 | 0.00 | - | 13 | 191 | 29.86% |
| NFLX240607P00560000 | 2024-05-10 11:50AM EDT | 2024-06-07 | 2.87 | 2.52 | 2.82 | -0.73 | -20.28% | 2 | 80 | 28.10% |
| NFLX240614P00560000 | 2024-05-13 9:41AM EDT | 2024-06-14 | 4.05 | 3.65 | 3.90 | -0.26 | -6.03% | 3 | 27 | 27.69% |
| NFLX240621P00560000 | 2024-05-13 10:06AM EDT | 2024-06-21 | 4.79 | 4.55 | 4.80 | -0.01 | -0.21% | 16 | 951 | 27.04% |
| NFLX240628P00560000 | 2024-05-10 3:17PM EDT | 2024-06-28 | 6.28 | 5.25 | 6.25 | 0.00 | - | - | 499 | 27.55% |
| NFLX240719P00560000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 14.25 | 13.50 | 13.80 | 0.00 | - | 1 | 515 | 32.63% |
| NFLX240920P00560000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 20.68 | 21.70 | 22.20 | 0.00 | - | 2 | 141 | 30.46% |
| NFLX241018P00560000 | 2024-05-09 2:33PM EDT | 2024-10-18 | 26.95 | 27.10 | 27.55 | 0.00 | - | 12 | 21 | 31.49% |
| NFLX241220P00560000 | 2024-05-10 11:16AM EDT | 2024-12-20 | 34.95 | 34.30 | 34.85 | 0.00 | - | 1 | 190 | 30.99% |
| NFLX250117P00560000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 38.67 | 37.85 | 38.35 | 0.00 | - | 1 | 501 | 31.14% |
| NFLX250321P00560000 | 2024-05-08 9:36AM EDT | 2025-03-21 | 46.00 | 44.00 | 46.35 | 0.00 | - | 2 | 48 | 31.76% |
| NFLX250620P00560000 | 2024-05-08 10:09AM EDT | 2025-06-20 | 53.33 | 52.65 | 54.05 | 0.00 | - | 1 | 212 | 31.26% |
| NFLX251219P00560000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 66.74 | 63.50 | 69.90 | 0.00 | - | 3 | 86 | 31.57% |
| NFLX260116P00560000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 74.10 | 67.25 | 72.35 | 0.00 | - | 14 | 107 | 31.69% |
| NFLX261218P00560000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 87.01 | 84.95 | 90.55 | 0.00 | - | 10 | 75 | 30.54% |
© 2024 Yahoo. All rights reserved.