Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00430000 | 2024-05-02 12:42PM EDT | 2024-05-17 | 132.37 | 178.95 | 183.80 | 0.00 | - | 1 | 166 | 119.14% |
| NFLX240524C00430000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 194.50 | 180.15 | 183.75 | +65.04 | +50.24% | 1 | 1 | 94.87% |
| NFLX240531C00430000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 148.63 | 180.70 | 183.90 | 0.00 | - | 1 | 1 | 81.37% |
| NFLX240621C00430000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 181.70 | 181.30 | 184.95 | -4.30 | -2.31% | 20 | 519 | 62.78% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 73.79% |
| NFLX240920C00430000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 203.62 | 190.20 | 193.75 | +58.74 | +40.54% | 2 | 142 | 52.82% |
| NFLX241220C00430000 | 2024-04-29 10:32AM EDT | 2024-12-20 | 156.65 | 200.45 | 204.15 | 0.00 | - | 2 | 15 | 51.27% |
| NFLX250117C00430000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 190.09 | 203.85 | 208.00 | 0.00 | - | 20 | 574 | 51.46% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 211.00 | 216.05 | 0.00 | - | - | 1 | 51.57% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 67.94% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 202.40 | 205.90 | 0.00 | - | 1 | 205 | 33.66% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 57.44% |
| NFLX261218C00430000 | 2024-05-01 1:26PM EDT | 2026-12-18 | 219.84 | 268.15 | 276.40 | 0.00 | - | 1 | 37 | 51.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00430000 | 2024-05-10 12:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 943 | 83.59% |
| NFLX240524P00430000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.17 | 0.00 | - | 4 | 8 | 68.16% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.43 | 0.00 | - | 6 | 8 | 61.43% |
| NFLX240621P00430000 | 2024-05-09 2:20PM EDT | 2024-06-21 | 0.57 | 0.11 | 0.49 | +0.46 | +418.18% | 3 | 739 | 48.44% |
| NFLX240719P00430000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 1.11 | 0.89 | 1.13 | +0.08 | +7.77% | 1 | 57 | 42.77% |
| NFLX240920P00430000 | 2024-05-07 9:53AM EDT | 2024-09-20 | 3.41 | 2.51 | 2.94 | 0.00 | - | 4 | 402 | 37.31% |
| NFLX241018P00430000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 4.40 | 4.05 | 4.55 | 0.00 | - | 13 | 171 | 37.49% |
| NFLX241220P00430000 | 2024-05-06 2:52PM EDT | 2024-12-20 | 8.65 | 7.25 | 7.65 | 0.00 | - | 6 | 74 | 36.43% |
| NFLX250117P00430000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 9.10 | 8.95 | 9.50 | 0.00 | - | 6 | 1,912 | 36.58% |
| NFLX250321P00430000 | 2024-05-06 2:40PM EDT | 2025-03-21 | 14.05 | 12.25 | 12.85 | 0.00 | - | 3 | 762 | 36.00% |
| NFLX250620P00430000 | 2024-05-08 12:25PM EDT | 2025-06-20 | 17.93 | 16.90 | 18.30 | 0.00 | - | 2 | 526 | 35.89% |
| NFLX251219P00430000 | 2024-04-29 3:55PM EDT | 2025-12-19 | 35.88 | 26.25 | 28.60 | 0.00 | - | 2 | 362 | 35.64% |
| NFLX260116P00430000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 29.10 | 28.10 | 31.50 | -8.10 | -21.77% | 1 | 48 | 36.31% |
| NFLX261218P00430000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 42.90 | 38.60 | 46.70 | -7.10 | -14.20% | 2 | 16 | 35.21% |
© 2024 Yahoo. All rights reserved.