Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00730000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 202 | 50.78% |
| NFLX240524C00730000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.41 | 0.00 | - | 2 | 38 | 45.70% |
| NFLX240531C00730000 | 2024-05-10 12:35PM EDT | 2024-05-31 | 0.51 | 0.09 | 0.55 | +0.19 | +59.38% | 1 | 6 | 38.57% |
| NFLX240621C00730000 | 2024-05-09 2:01PM EDT | 2024-06-21 | 0.78 | 0.67 | 0.86 | -0.17 | -17.89% | 1 | 229 | 29.05% |
| NFLX240719C00730000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 6.00 | 5.55 | 5.95 | 0.00 | - | 49 | 95 | 34.84% |
| NFLX240920C00730000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 13.94 | 13.65 | 14.05 | -1.46 | -9.48% | 1 | 69 | 33.67% |
| NFLX241018C00730000 | 2024-05-09 12:45PM EDT | 2024-10-18 | 21.45 | 19.80 | 20.85 | 0.00 | - | 22 | 92 | 35.97% |
| NFLX241220C00730000 | 2024-05-10 1:52PM EDT | 2024-12-20 | 30.10 | 29.90 | 30.70 | +8.50 | +39.35% | 2 | 40 | 36.49% |
| NFLX250117C00730000 | 2024-05-09 2:08PM EDT | 2025-01-17 | 36.93 | 35.00 | 36.10 | 0.00 | - | 16 | 185 | 37.35% |
| NFLX250321C00730000 | 2024-05-10 12:16PM EDT | 2025-03-21 | 44.10 | 44.05 | 47.65 | +15.35 | +53.39% | 3 | 8 | 38.86% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 84.00 | 89.85 | 0.00 | - | 2 | 27 | 42.32% |
| NFLX260116C00730000 | 2024-05-08 10:05AM EDT | 2026-01-16 | 91.60 | 88.40 | 93.35 | 0.00 | - | 1 | 29 | 42.46% |
| NFLX261218C00730000 | 2024-04-24 10:38AM EDT | 2026-12-18 | 100.05 | 125.05 | 131.65 | 0.00 | - | 1 | 6 | 43.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 116.60 | 121.60 | 0.00 | - | 11 | 0 | 93.97% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 117.20 | 120.95 | 0.00 | - | 2 | 0 | 59.68% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 117.85 | 120.30 | 0.00 | - | 6 | 0 | 30.77% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 117.35 | 122.55 | 0.00 | - | - | 0 | 29.99% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 122.15 | 124.40 | 0.00 | - | 2 | 0 | 24.35% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 133.86 | 125.40 | 128.70 | 0.00 | - | - | 20 | 26.64% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 35.79% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 20.97% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 97.92% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 33.74% |
© 2024 Yahoo. All rights reserved.