Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00590000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 25.05 | 24.15 | 25.30 | -1.57 | -5.90% | 1,835 | 2,554 | 39.44% |
| NFLX240524C00590000 | 2024-05-10 2:37PM EDT | 2024-05-24 | 27.10 | 26.30 | 28.45 | -1.10 | -3.90% | 23 | 581 | 35.14% |
| NFLX240531C00590000 | 2024-05-10 3:38PM EDT | 2024-05-31 | 29.48 | 29.15 | 30.10 | -1.57 | -5.06% | 8 | 78 | 31.66% |
| NFLX240607C00590000 | 2024-05-10 2:33PM EDT | 2024-06-07 | 31.60 | 30.80 | 32.85 | -3.13 | -9.01% | 33 | 37 | 31.89% |
| NFLX240614C00590000 | 2024-05-09 10:48AM EDT | 2024-06-14 | 32.95 | 33.10 | 35.60 | -3.80 | -10.34% | 2 | 7 | 32.45% |
| NFLX240621C00590000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 36.03 | 35.80 | 37.25 | -1.28 | -3.43% | 22 | 603 | 31.73% |
| NFLX240719C00590000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 49.70 | 49.55 | 51.15 | -2.47 | -4.73% | 6 | 295 | 38.30% |
| NFLX240920C00590000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 63.65 | 64.10 | 65.40 | -1.85 | -2.82% | 15 | 317 | 37.79% |
| NFLX241018C00590000 | 2024-05-09 12:40PM EDT | 2024-10-18 | 73.85 | 72.30 | 74.40 | -1.75 | -2.31% | 1 | 9 | 40.10% |
| NFLX241220C00590000 | 2024-05-08 2:26PM EDT | 2024-12-20 | 86.45 | 85.00 | 86.90 | 0.00 | - | 10 | 74 | 40.76% |
| NFLX250117C00590000 | 2024-05-10 11:52AM EDT | 2025-01-17 | 89.15 | 90.75 | 92.60 | -4.00 | -4.29% | 2 | 503 | 41.35% |
| NFLX250321C00590000 | 2024-05-08 10:29AM EDT | 2025-03-21 | 105.75 | 101.60 | 104.70 | 0.00 | - | 1 | 7 | 42.53% |
| NFLX250620C00590000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 117.95 | 117.40 | 120.10 | 0.00 | - | 1 | 143 | 43.71% |
| NFLX251219C00590000 | 2024-04-29 11:23AM EDT | 2025-12-19 | 111.17 | 143.30 | 147.40 | 0.00 | - | 1 | 99 | 45.63% |
| NFLX260116C00590000 | 2024-05-06 2:17PM EDT | 2026-01-16 | 136.54 | 145.05 | 150.70 | 0.00 | - | 17 | 29 | 45.68% |
| NFLX261218C00590000 | 2024-05-07 12:35PM EDT | 2026-12-18 | 179.50 | 181.05 | 188.80 | 0.00 | - | 1 | 77 | 47.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00590000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.28 | 3.20 | 3.55 | -0.27 | -7.61% | 962 | 769 | 35.72% |
| NFLX240524P00590000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 5.47 | 5.35 | 5.65 | +0.31 | +6.01% | 139 | 298 | 30.13% |
| NFLX240531P00590000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 7.80 | 6.90 | 7.25 | +0.82 | +11.75% | 45 | 100 | 27.66% |
| NFLX240607P00590000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 8.75 | 7.90 | 9.20 | +0.10 | +1.16% | 8 | 23 | 27.20% |
| NFLX240614P00590000 | 2024-05-10 1:55PM EDT | 2024-06-14 | 11.05 | 10.25 | 10.75 | +0.35 | +3.27% | 3 | 8 | 26.59% |
| NFLX240621P00590000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 12.00 | 11.65 | 12.05 | -0.10 | -0.83% | 102 | 543 | 25.98% |
| NFLX240719P00590000 | 2024-05-10 11:57AM EDT | 2024-07-19 | 25.29 | 23.10 | 23.80 | +2.58 | +11.36% | 14 | 161 | 31.91% |
| NFLX240920P00590000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 33.19 | 32.20 | 33.20 | +1.04 | +3.23% | 18 | 287 | 29.78% |
| NFLX241018P00590000 | 2024-05-09 11:38AM EDT | 2024-10-18 | 37.40 | 37.65 | 40.95 | +0.15 | +0.40% | 3 | 100 | 32.04% |
| NFLX241220P00590000 | 2024-05-09 11:13AM EDT | 2024-12-20 | 45.90 | 45.55 | 47.10 | 0.00 | - | 2 | 141 | 30.49% |
| NFLX250117P00590000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 45.88 | 49.00 | 50.75 | -4.12 | -8.24% | 1 | 780 | 30.61% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 55.85 | 58.70 | 0.00 | - | 38 | 249 | 31.01% |
| NFLX250620P00590000 | 2024-05-10 3:12PM EDT | 2025-06-20 | 66.55 | 64.00 | 68.30 | +2.18 | +3.39% | 10 | 86 | 31.19% |
| NFLX251219P00590000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 77.39 | 79.45 | 84.00 | 0.00 | - | 5 | 87 | 31.19% |
| NFLX260116P00590000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 81.07 | 80.55 | 85.50 | 0.00 | - | 8 | 20 | 30.97% |
| NFLX261218P00590000 | 2024-05-06 11:37AM EDT | 2026-12-18 | 107.83 | 97.35 | 105.00 | 0.00 | - | 2 | 69 | 30.10% |
© 2024 Yahoo. All rights reserved.