Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00620000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 7.23 | 0.00 | 0.00 | 0.00 | - | 214 | 2,370 | 3.13% |
| NFLX240524C00620000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 11 | 247 | 1.56% |
| NFLX240531C00620000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 1.56% |
| NFLX240607C00620000 | 2024-05-10 2:53PM EDT | 2024-06-07 | 14.20 | 0.00 | 0.00 | 0.00 | - | 68 | 51 | 1.56% |
| NFLX240614C00620000 | 2024-05-10 3:03PM EDT | 2024-06-14 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| NFLX240621C00620000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 18.75 | 0.00 | 0.00 | 0.00 | - | 116 | 1,119 | 0.78% |
| NFLX240628C00620000 | 2024-05-10 12:25PM EDT | 2024-06-28 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.78% |
| NFLX240719C00620000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 0.78% |
| NFLX240920C00620000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 48.65 | 0.00 | 0.00 | 0.00 | - | 3 | 810 | 0.78% |
| NFLX241018C00620000 | 2024-05-10 11:19AM EDT | 2024-10-18 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| NFLX241220C00620000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 68.95 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.39% |
| NFLX250117C00620000 | 2024-05-10 1:25PM EDT | 2025-01-17 | 73.75 | 0.00 | 0.00 | 0.00 | - | 7 | 408 | 0.39% |
| NFLX250321C00620000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 86.50 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.39% |
| NFLX250620C00620000 | 2024-05-10 10:36AM EDT | 2025-06-20 | 104.46 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 0.39% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 0.20% |
| NFLX260116C00620000 | 2024-05-07 10:36AM EDT | 2026-01-16 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.20% |
| NFLX261218C00620000 | 2024-05-10 12:17PM EDT | 2026-12-18 | 168.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00620000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 0.00% |
| NFLX240524P00620000 | 2024-05-10 12:26PM EDT | 2024-05-24 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| NFLX240531P00620000 | 2024-05-10 12:44PM EDT | 2024-05-31 | 21.03 | 0.00 | 0.00 | 0.00 | - | 100 | 47 | 0.00% |
| NFLX240607P00620000 | 2024-05-10 2:26PM EDT | 2024-06-07 | 23.02 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| NFLX240614P00620000 | 2024-05-10 12:28PM EDT | 2024-06-14 | 25.34 | 0.00 | 0.00 | 0.00 | - | 61 | 25 | 0.00% |
| NFLX240621P00620000 | 2024-05-10 12:16PM EDT | 2024-06-21 | 27.75 | 0.00 | 0.00 | 0.00 | - | 82 | 386 | 0.00% |
| NFLX240719P00620000 | 2024-05-10 1:35PM EDT | 2024-07-19 | 38.35 | 0.00 | 0.00 | 0.00 | - | 11 | 683 | 0.00% |
| NFLX240920P00620000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| NFLX241018P00620000 | 2024-05-10 10:21AM EDT | 2024-10-18 | 51.15 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| NFLX241220P00620000 | 2024-05-07 11:47AM EDT | 2024-12-20 | 63.60 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 0.00% |
| NFLX250117P00620000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 61.75 | 0.00 | 0.00 | 0.00 | - | 8 | 646 | 0.00% |
| NFLX250321P00620000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 66.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 78.15 | 82.45 | 0.00 | - | 11 | 98 | 30.26% |
| NFLX251219P00620000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 94.15 | 0.00 | 0.00 | 0.00 | - | 20 | 455 | 0.00% |
| NFLX260116P00620000 | 2024-05-07 9:32AM EDT | 2026-01-16 | 102.47 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.