Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00710000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.15 | 0.00 | - | 4 | 242 | 52.34% |
| NFLX240524C00710000 | 2024-05-08 3:01PM EDT | 2024-05-24 | 0.21 | 0.11 | 0.63 | 0.00 | - | 1 | 36 | 44.80% |
| NFLX240531C00710000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.49 | 0.19 | 0.74 | 0.00 | - | 1 | 18 | 36.62% |
| NFLX240607C00710000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 0.53 | 0.29 | 1.05 | 0.00 | - | 22 | 22 | 33.40% |
| NFLX240614C00710000 | 2024-05-08 10:16AM EDT | 2024-06-14 | 2.09 | 0.75 | 0.96 | 0.00 | - | - | 1 | 29.14% |
| NFLX240621C00710000 | 2024-05-10 2:32PM EDT | 2024-06-21 | 1.31 | 1.14 | 1.27 | 0.00 | - | 5 | 267 | 27.95% |
| NFLX240719C00710000 | 2024-05-10 9:34AM EDT | 2024-07-19 | 10.60 | 7.60 | 7.90 | 0.00 | - | 2 | 53 | 34.64% |
| NFLX240920C00710000 | 2024-05-10 1:41PM EDT | 2024-09-20 | 17.42 | 17.05 | 17.50 | 0.00 | - | 1 | 121 | 33.91% |
| NFLX241018C00710000 | 2024-05-07 3:57PM EDT | 2024-10-18 | 24.16 | 23.35 | 25.35 | 0.00 | - | 5 | 12 | 36.55% |
| NFLX241220C00710000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 36.85 | 34.40 | 35.20 | 0.00 | - | 1 | 82 | 36.68% |
| NFLX250117C00710000 | 2024-05-10 11:31AM EDT | 2025-01-17 | 39.85 | 39.70 | 40.70 | 0.00 | - | 3 | 342 | 37.48% |
| NFLX250321C00710000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 53.70 | 49.55 | 51.70 | 0.00 | - | 1 | 67 | 38.59% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 90.30 | 96.40 | 0.00 | - | 5 | 24 | 42.83% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 93.45 | 98.80 | 0.00 | - | 1 | 3 | 42.61% |
| NFLX261218C00710000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 111.05 | 131.00 | 138.80 | 0.00 | - | 1 | 52 | 44.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 98.25 | 104.10 | 0.00 | - | 1 | 0 | 73.73% |
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 100.60 | 98.95 | 102.50 | 0.00 | - | 1 | 0 | 39.14% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 97.85 | 100.30 | 0.00 | - | 51 | 0 | 15.82% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 102.20 | 104.95 | 0.00 | - | - | 0 | 29.39% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 107.35 | 109.25 | 0.00 | - | 2 | 15 | 26.09% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 110.25 | 113.35 | 0.00 | - | - | 1 | 27.27% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 115.95 | 118.10 | 0.00 | - | 1 | 3 | 26.28% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 118.35 | 121.05 | 0.00 | - | 2 | 6 | 26.53% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 124.45 | 127.45 | 0.00 | - | 4 | 5 | 26.99% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 96.22% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 35.22% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 162.05 | 169.05 | 0.00 | - | 1 | 1 | 26.62% |
© 2024 Yahoo. All rights reserved.