Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:570.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00570000 | 2024-05-13 9:45AM EDT | 2024-05-17 | 40.90 | 40.20 | 42.20 | -0.10 | -0.24% | 1 | 591 | 48.25% |
| NFLX240524C00570000 | 2024-05-13 9:45AM EDT | 2024-05-24 | 42.70 | 42.35 | 43.95 | -1.23 | -2.80% | 1 | 146 | 38.55% |
| NFLX240531C00570000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 45.54 | 43.65 | 45.95 | 0.00 | - | 5 | 86 | 36.23% |
| NFLX240607C00570000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 50.00 | 45.25 | 47.20 | +2.75 | +5.82% | 1 | 86 | 33.69% |
| NFLX240614C00570000 | 2024-05-09 1:47PM EDT | 2024-06-14 | 51.62 | 46.85 | 48.85 | 0.00 | - | 1 | 1 | 32.94% |
| NFLX240621C00570000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 49.71 | 49.30 | 50.55 | 0.00 | - | 101 | 2,097 | 32.64% |
| NFLX240628C00570000 | 2024-05-10 2:31PM EDT | 2024-06-28 | 51.63 | 50.05 | 52.60 | 0.00 | - | - | 10 | 33.03% |
| NFLX240719C00570000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 64.00 | 61.50 | 63.55 | +0.19 | +0.30% | 2 | 389 | 39.59% |
| NFLX240920C00570000 | 2024-05-10 9:39AM EDT | 2024-09-20 | 86.06 | 75.40 | 77.00 | 0.00 | - | 10 | 271 | 38.69% |
| NFLX241018C00570000 | 2024-05-10 3:38PM EDT | 2024-10-18 | 85.45 | 83.80 | 85.45 | 0.00 | - | 13 | 22 | 40.81% |
| NFLX241220C00570000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 65.35 | 95.40 | 97.15 | 0.00 | - | 1 | 106 | 41.16% |
| NFLX250117C00570000 | 2024-05-10 9:44AM EDT | 2025-01-17 | 111.97 | 100.85 | 103.40 | 0.00 | - | 5 | 713 | 42.11% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 112.45 | 114.50 | 0.00 | - | 35 | 9 | 42.90% |
| NFLX250620C00570000 | 2024-05-08 2:19PM EDT | 2025-06-20 | 130.64 | 124.50 | 130.65 | 0.00 | - | 2 | 478 | 44.52% |
| NFLX251219C00570000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 128.80 | 151.55 | 155.10 | 0.00 | - | 1 | 46 | 45.53% |
| NFLX260116C00570000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 159.51 | 154.05 | 161.15 | 0.00 | - | 12 | 50 | 46.56% |
| NFLX261218C00570000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 166.50 | 189.00 | 197.35 | 0.00 | - | 1 | 27 | 47.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00570000 | 2024-05-13 10:21AM EDT | 2024-05-17 | 0.87 | 0.81 | 0.89 | -0.09 | -9.37% | 141 | 1,516 | 40.09% |
| NFLX240524P00570000 | 2024-05-13 10:19AM EDT | 2024-05-24 | 1.92 | 1.85 | 2.06 | -0.30 | -13.51% | 20 | 417 | 32.28% |
| NFLX240531P00570000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 2.94 | 2.64 | 3.10 | 0.00 | - | 71 | 352 | 29.18% |
| NFLX240607P00570000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 3.75 | 4.00 | 4.25 | -0.74 | -16.48% | 1 | 62 | 27.88% |
| NFLX240614P00570000 | 2024-05-13 9:45AM EDT | 2024-06-14 | 5.72 | 5.35 | 5.65 | 0.00 | - | 3 | 16 | 27.64% |
| NFLX240621P00570000 | 2024-05-13 10:06AM EDT | 2024-06-21 | 6.70 | 6.45 | 6.70 | 0.00 | - | 12 | 1,126 | 26.96% |
| NFLX240628P00570000 | 2024-05-10 1:45PM EDT | 2024-06-28 | 8.53 | 7.60 | 8.70 | 0.00 | - | - | 3 | 27.95% |
| NFLX240719P00570000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 16.50 | 16.55 | 16.85 | 0.00 | - | 12 | 387 | 32.72% |
| NFLX240920P00570000 | 2024-05-10 11:10AM EDT | 2024-09-20 | 26.15 | 25.20 | 25.65 | 0.00 | - | 1 | 601 | 30.43% |
| NFLX241018P00570000 | 2024-05-13 10:10AM EDT | 2024-10-18 | 31.17 | 30.80 | 31.25 | -0.37 | -1.17% | 50 | 173 | 31.48% |
| NFLX241220P00570000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 37.85 | 38.15 | 38.80 | 0.00 | - | 4 | 218 | 30.98% |
| NFLX250117P00570000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 39.85 | 41.75 | 42.50 | 0.00 | - | 2 | 393 | 31.19% |
| NFLX250321P00570000 | 2024-05-13 9:41AM EDT | 2025-03-21 | 48.80 | 47.95 | 49.55 | -0.50 | -1.01% | 4 | 135 | 31.24% |
| NFLX250620P00570000 | 2024-05-13 9:59AM EDT | 2025-06-20 | 57.44 | 56.80 | 58.20 | +0.19 | +0.33% | 1 | 54 | 31.13% |
| NFLX251219P00570000 | 2024-05-03 2:32PM EDT | 2025-12-19 | 81.85 | 71.50 | 76.25 | 0.00 | - | 44 | 161 | 32.12% |
| NFLX260116P00570000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 72.30 | 73.60 | 76.60 | 0.00 | - | 2 | 28 | 31.50% |
| NFLX261218P00570000 | 2024-05-06 3:13PM EDT | 2026-12-18 | 97.95 | 89.50 | 94.85 | 0.00 | - | 1 | 65 | 30.32% |
© 2024 Yahoo. All rights reserved.