Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00770000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 77 | 63.28% |
| NFLX240524C00770000 | 2024-05-09 10:23AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.35 | +0.01 | +25.00% | 1 | 5 | 50.98% |
| NFLX240621C00770000 | 2024-05-10 9:37AM EDT | 2024-06-21 | 0.41 | 0.19 | 0.34 | +0.10 | +32.26% | 2 | 2,577 | 31.25% |
| NFLX240719C00770000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 2.14 | 2.64 | 2.82 | 0.00 | - | 6 | 57 | 34.76% |
| NFLX240920C00770000 | 2024-05-08 10:23AM EDT | 2024-09-20 | 9.25 | 8.05 | 8.45 | 0.00 | - | 4 | 109 | 33.36% |
| NFLX241018C00770000 | 2024-05-10 11:30AM EDT | 2024-10-18 | 13.00 | 13.20 | 13.75 | -2.12 | -14.02% | 1 | 17 | 35.49% |
| NFLX241220C00770000 | 2024-05-02 10:27AM EDT | 2024-12-20 | 12.20 | 21.60 | 22.10 | 0.00 | - | 1 | 54 | 35.96% |
| NFLX250117C00770000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 16.70 | 25.95 | 26.80 | 0.00 | - | 1 | 122 | 36.76% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 35.00 | 37.15 | 0.00 | - | 2 | 15 | 38.16% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 44.18% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 75.95 | 80.65 | 0.00 | - | 1 | 11 | 41.70% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 112.00 | 118.40 | 0.00 | - | 1 | 4 | 43.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 156.55 | 161.55 | 0.00 | - | 7 | 0 | 114.06% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 158.00 | 160.30 | 0.00 | - | 9 | 0 | 37.93% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 157.90 | 160.20 | 0.00 | - | - | 0 | 28.81% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 158.65 | 160.70 | 0.00 | - | 21 | 0 | 22.36% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 35.10% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 154.35% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 55.46% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 199.20 | 207.70 | 0.00 | - | - | 1 | 25.15% |
© 2024 Yahoo. All rights reserved.