Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00670000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.38 | 0.32 | 0.44 | +0.19 | +100.00% | 771 | 904 | 39.58% |
| NFLX240524C00670000 | 2024-05-06 10:21AM EDT | 2024-05-24 | 1.12 | 0.69 | 1.25 | +1.02 | +1,020.00% | 20 | 151 | 33.24% |
| NFLX240531C00670000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 1.98 | 1.33 | 1.91 | +1.33 | +204.62% | 17 | 132 | 29.72% |
| NFLX240607C00670000 | 2024-05-06 9:36AM EDT | 2024-06-07 | 2.63 | 2.27 | 2.81 | +1.48 | +128.70% | 5 | 3 | 28.45% |
| NFLX240614C00670000 | 2024-05-10 9:46AM EDT | 2024-06-14 | 6.35 | 3.65 | 4.10 | +1.80 | +39.56% | 3 | 9 | 28.47% |
| NFLX240621C00670000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 4.80 | 4.65 | 5.15 | +2.79 | +138.81% | 91 | 484 | 28.00% |
| NFLX240628C00670000 | 2024-05-10 2:55PM EDT | 2024-06-28 | 5.99 | 5.75 | 7.65 | -1.01 | -14.43% | 16 | 2 | 29.99% |
| NFLX240719C00670000 | 2024-05-01 2:15PM EDT | 2024-07-19 | 14.78 | 15.90 | 16.35 | +8.78 | +146.33% | 4 | 84 | 35.15% |
| NFLX240920C00670000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 28.15 | 28.25 | 28.85 | +9.35 | +49.73% | 9 | 465 | 34.76% |
| NFLX241018C00670000 | 2024-05-02 11:58AM EDT | 2024-10-18 | 37.40 | 36.40 | 37.45 | +16.46 | +78.61% | 6 | 37 | 37.13% |
| NFLX241220C00670000 | 2024-05-03 1:39PM EDT | 2024-12-20 | 51.31 | 48.10 | 49.25 | +16.13 | +45.85% | 12 | 84 | 37.78% |
| NFLX250117C00670000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 34.95 | 54.10 | 55.05 | 0.00 | - | 7 | 234 | 38.51% |
| NFLX250321C00670000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 46.00 | 65.05 | 66.65 | 0.00 | - | 3 | 15 | 39.59% |
| NFLX251219C00670000 | 2024-05-08 11:42AM EDT | 2025-12-19 | 111.25 | 107.30 | 112.20 | 0.00 | - | 3 | 149 | 43.71% |
| NFLX260116C00670000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 108.05 | 108.15 | 115.60 | +15.55 | +16.81% | 3 | 91 | 43.79% |
| NFLX261218C00670000 | 2024-05-03 10:50AM EDT | 2026-12-18 | 128.36 | 147.00 | 153.85 | 0.00 | - | 1 | 10 | 45.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 56.70 | 61.60 | 0.00 | - | 50 | 0 | 58.18% |
| NFLX240531P00670000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 59.18 | 58.80 | 61.25 | 0.00 | - | - | 1 | 30.57% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 67.65 | 60.45 | 62.40 | -32.45 | -32.42% | 6 | 3 | 24.16% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 68.00 | 70.05 | 0.00 | - | 4 | 54 | 29.05% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 118.20 | 75.65 | 78.80 | 0.00 | - | 10 | 73 | 27.99% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 88.30 | 89.85 | 0.00 | - | 4 | 20 | 27.80% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 91.65 | 93.45 | 0.00 | - | 1 | 23 | 28.06% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 97.00 | 100.55 | 0.00 | - | - | 1 | 28.34% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 53.52% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 122.10 | 126.90 | 0.00 | - | 6 | 25 | 28.67% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 138.05 | 145.95 | 0.00 | - | 1 | 54 | 27.91% |
© 2024 Yahoo. All rights reserved.