Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:630.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00630000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.32 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NFLX240524C00630000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 6.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX240531C00630000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX240607C00630000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 10.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX240614C00630000 | 2024-05-10 11:03AM EDT | 2024-06-14 | 12.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX240621C00630000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 14.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX240719C00630000 | 2024-05-10 2:25PM EDT | 2024-07-19 | 29.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX240920C00630000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX241018C00630000 | 2024-05-10 9:56AM EDT | 2024-10-18 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX241220C00630000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250117C00630000 | 2024-05-10 9:47AM EDT | 2025-01-17 | 78.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX250321C00630000 | 2024-05-10 12:40PM EDT | 2025-03-21 | 81.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX250620C00630000 | 2024-05-08 12:28PM EDT | 2025-06-20 | 104.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX260116C00630000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 130.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00630000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240524P00630000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240531P00630000 | 2024-05-10 10:32AM EDT | 2024-05-31 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607P00630000 | 2024-05-08 1:26PM EDT | 2024-06-07 | 28.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614P00630000 | 2024-05-10 11:15AM EDT | 2024-06-14 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240621P00630000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 29.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00630000 | 2024-05-10 11:31AM EDT | 2024-07-19 | 43.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240920P00630000 | 2024-05-10 11:32AM EDT | 2024-09-20 | 52.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018P00630000 | 2024-05-10 10:29AM EDT | 2024-10-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00630000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 65.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00630000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 66.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00630000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 99.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00630000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 99.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX261218P00630000 | 2024-05-09 10:03AM EDT | 2026-12-18 | 122.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.