Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00720000 | 2024-05-13 10:20AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 2 | 498 | 50.78% |
| NFLX240524C00720000 | 2024-05-13 9:35AM EDT | 2024-05-24 | 0.20 | 0.07 | 0.51 | +0.05 | +33.33% | 9 | 30 | 46.56% |
| NFLX240531C00720000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.42 | 0.13 | 0.65 | 0.00 | - | 1 | 33 | 38.50% |
| NFLX240607C00720000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 0.46 | 0.19 | 0.86 | 0.00 | - | - | 29 | 34.57% |
| NFLX240614C00720000 | 2024-05-09 9:33AM EDT | 2024-06-14 | 1.22 | 0.52 | 0.74 | 0.00 | - | 1 | 2 | 29.88% |
| NFLX240621C00720000 | 2024-05-13 10:00AM EDT | 2024-06-21 | 0.88 | 0.88 | 0.99 | -0.15 | -14.56% | 3 | 154 | 28.60% |
| NFLX240719C00720000 | 2024-05-13 9:40AM EDT | 2024-07-19 | 6.55 | 6.55 | 6.90 | +0.20 | +3.15% | 5 | 41 | 35.13% |
| NFLX240920C00720000 | 2024-05-09 12:28PM EDT | 2024-09-20 | 16.58 | 15.35 | 15.80 | 0.00 | - | 19 | 143 | 34.11% |
| NFLX241018C00720000 | 2024-05-10 3:30PM EDT | 2024-10-18 | 22.70 | 21.60 | 22.55 | 0.00 | - | 11 | 24 | 36.14% |
| NFLX241220C00720000 | 2024-05-10 10:00AM EDT | 2024-12-20 | 35.53 | 32.65 | 33.05 | 0.00 | - | 1 | 69 | 36.87% |
| NFLX250117C00720000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 23.80 | 38.00 | 38.50 | 0.00 | - | 1 | 131 | 37.68% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 33.05 | 47.80 | 49.55 | 0.00 | - | 1 | 14 | 38.86% |
| NFLX250620C00720000 | 2024-05-10 2:41PM EDT | 2025-06-20 | 62.89 | 62.60 | 65.30 | 0.00 | - | 4 | 433 | 40.52% |
| NFLX251219C00720000 | 2024-05-10 12:37PM EDT | 2025-12-19 | 89.50 | 88.80 | 95.70 | 0.00 | - | 1 | 18 | 43.57% |
| NFLX260116C00720000 | 2024-05-07 2:33PM EDT | 2026-01-16 | 90.00 | 90.55 | 98.95 | 0.00 | - | 1 | 40 | 43.59% |
| NFLX261218C00720000 | 2024-05-08 10:58AM EDT | 2026-12-18 | 135.20 | 128.35 | 134.35 | 0.00 | - | 2 | 26 | 44.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 105.95 | 112.75 | 0.00 | - | 10 | 0 | 96.04% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 106.35 | 112.05 | 0.00 | - | 2 | 0 | 57.20% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 106.80 | 110.35 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 108.85 | 111.50 | 0.00 | - | - | 0 | 22.11% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 113.45 | 115.10 | 0.00 | - | 3 | 2 | 22.50% |
| NFLX241018P00720000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 131.20 | 116.15 | 119.25 | 0.00 | - | - | 1 | 24.88% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 35.65% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 125.05 | 127.05 | 0.00 | - | 10 | 12 | 25.21% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 130.15 | 133.65 | 0.00 | - | 2 | 1 | 26.11% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 137.35 | 140.15 | 0.00 | - | - | 2 | 25.90% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 54.79% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 29.74% |
| NFLX261218P00720000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 169.67 | 167.00 | 174.35 | 0.00 | - | - | 1 | 26.10% |
© 2024 Yahoo. All rights reserved.