Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00760000 | 2024-05-03 12:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.34 | -0.08 | -80.00% | 1 | 87 | 71.29% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.03 | 0.36 | 0.00 | - | 4 | 6 | 53.22% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 44.31% |
| NFLX240621C00760000 | 2024-04-29 10:40AM EDT | 2024-06-21 | 0.19 | 0.26 | 0.42 | 0.00 | - | 1 | 39 | 30.64% |
| NFLX240719C00760000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 3.25 | 3.20 | 3.40 | +1.65 | +103.12% | 7 | 119 | 34.74% |
| NFLX240920C00760000 | 2024-05-03 11:45AM EDT | 2024-09-20 | 10.47 | 9.25 | 9.60 | +4.80 | +84.66% | 45 | 167 | 33.40% |
| NFLX241018C00760000 | 2024-04-29 12:57PM EDT | 2024-10-18 | 13.70 | 14.55 | 15.25 | +5.80 | +73.42% | 5 | 19 | 35.56% |
| NFLX241220C00760000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 25.57 | 23.05 | 24.05 | +9.07 | +54.97% | 2 | 49 | 36.10% |
| NFLX250117C00760000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 28.10 | 27.70 | 28.95 | +11.55 | +69.79% | 1 | 150 | 36.92% |
| NFLX250321C00760000 | 2024-04-29 2:00PM EDT | 2025-03-21 | 23.70 | 35.75 | 39.55 | 0.00 | - | 1 | 11 | 38.31% |
| NFLX250620C00760000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 33.80 | 51.15 | 54.20 | 0.00 | - | 1 | 77 | 39.85% |
| NFLX251219C00760000 | 2024-05-08 11:43AM EDT | 2025-12-19 | 79.25 | 76.10 | 79.05 | 0.00 | - | 3 | 12 | 41.36% |
| NFLX260116C00760000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 82.70 | 80.05 | 85.85 | +19.40 | +30.65% | 2 | 22 | 42.58% |
| NFLX261218C00760000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 90.51 | 115.05 | 122.15 | 0.00 | - | 4 | 8 | 43.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 146.55 | 151.55 | 0.00 | - | 2 | 0 | 109.12% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 371.54% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 147.90 | 150.20 | 0.00 | - | - | 0 | 27.49% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 148.90 | 152.75 | 0.00 | - | 2 | 0 | 25.54% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 24.80% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 21.98% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 20.82% |
© 2024 Yahoo. All rights reserved.