Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00640000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 63 | 1,944 | 6.25% |
| NFLX240524C00640000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 6.25% |
| NFLX240531C00640000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 3.13% |
| NFLX240607C00640000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 3.13% |
| NFLX240614C00640000 | 2024-05-10 12:33PM EDT | 2024-06-14 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 3.13% |
| NFLX240621C00640000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 921 | 3.13% |
| NFLX240628C00640000 | 2024-05-10 2:05PM EDT | 2024-06-28 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NFLX240719C00640000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 30.10 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 3.13% |
| NFLX240920C00640000 | 2024-05-10 11:32AM EDT | 2024-09-20 | 39.10 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 1.56% |
| NFLX241018C00640000 | 2024-05-10 12:16PM EDT | 2024-10-18 | 46.20 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 1.56% |
| NFLX241220C00640000 | 2024-05-10 12:33PM EDT | 2024-12-20 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 1.56% |
| NFLX250117C00640000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 1.56% |
| NFLX250321C00640000 | 2024-05-10 10:48AM EDT | 2025-03-21 | 78.95 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.78% |
| NFLX250620C00640000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 94.59 | 0.00 | 0.00 | 0.00 | - | 17 | 361 | 0.78% |
| NFLX251219C00640000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 118.68 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.78% |
| NFLX260116C00640000 | 2024-05-10 12:02PM EDT | 2026-01-16 | 122.22 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.78% |
| NFLX261218C00640000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 165.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00640000 | 2024-05-10 11:38AM EDT | 2024-05-17 | 33.84 | 0.00 | 0.00 | 0.00 | - | 42 | 25 | 0.00% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607P00640000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 35.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240614P00640000 | 2024-05-10 10:44AM EDT | 2024-06-14 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240621P00640000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 46.80 | 0.00 | 0.00 | 0.00 | - | 9 | 185 | 0.00% |
| NFLX240719P00640000 | 2024-05-07 11:06AM EDT | 2024-07-19 | 54.35 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| NFLX240920P00640000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| NFLX241018P00640000 | 2024-05-10 10:21AM EDT | 2024-10-18 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX241220P00640000 | 2024-05-10 10:27AM EDT | 2024-12-20 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| NFLX250117P00640000 | 2024-05-09 2:29PM EDT | 2025-01-17 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| NFLX250620P00640000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 90.13 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| NFLX251219P00640000 | 2024-05-02 11:47AM EDT | 2025-12-19 | 127.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NFLX261218P00640000 | 2024-05-07 1:48PM EDT | 2026-12-18 | 128.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.