Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00520000 | 2024-05-03 2:14PM EDT | 2024-05-10 | 58.42 | 0.00 | 0.00 | 0.00 | - | 151 | 154 | 0.00% |
| NFLX240517C00520000 | 2024-05-06 10:30AM EDT | 2024-05-17 | 70.25 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 0.00% |
| NFLX240524C00520000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 78.98 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NFLX240531C00520000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 63.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX240621C00520000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 73.10 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 0.00% |
| NFLX240719C00520000 | 2024-04-26 2:46PM EDT | 2024-07-19 | 63.25 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| NFLX240920C00520000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 101.17 | 0.00 | 0.00 | 0.00 | - | 7 | 296 | 0.00% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00520000 | 2024-05-02 9:40AM EDT | 2024-12-20 | 92.45 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| NFLX250117C00520000 | 2024-05-06 10:52AM EDT | 2025-01-17 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250620C00520000 | 2024-04-30 10:56AM EDT | 2025-06-20 | 117.90 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| NFLX260116C00520000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 163.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00520000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 1,315 | 25.00% |
| NFLX240517P00520000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 641 | 1,360 | 12.50% |
| NFLX240524P00520000 | 2024-05-06 2:12PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 163 | 12.50% |
| NFLX240531P00520000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 82 | 145 | 12.50% |
| NFLX240607P00520000 | 2024-05-06 3:48PM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 242 | 268 | 12.50% |
| NFLX240614P00520000 | 2024-05-06 12:11PM EDT | 2024-06-14 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 6.25% |
| NFLX240621P00520000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 197 | 1,340 | 6.25% |
| NFLX240719P00520000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 8.49 | 0.00 | 0.00 | 0.00 | - | 11 | 233 | 6.25% |
| NFLX240920P00520000 | 2024-05-06 12:34PM EDT | 2024-09-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 34 | 612 | 6.25% |
| NFLX241018P00520000 | 2024-05-06 11:20AM EDT | 2024-10-18 | 20.72 | 0.00 | 0.00 | 0.00 | - | 27 | 136 | 3.13% |
| NFLX241220P00520000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 3.13% |
| NFLX250117P00520000 | 2024-05-06 10:39AM EDT | 2025-01-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 4 | 709 | 3.13% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 47.05 | 0.00 | 0.00 | 0.00 | - | 75 | 88 | 3.13% |
| NFLX250620P00520000 | 2024-05-06 10:02AM EDT | 2025-06-20 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 3.13% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 1.56% |
| NFLX260116P00520000 | 2024-05-02 11:53AM EDT | 2026-01-16 | 67.15 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 1.56% |
| NFLX261218P00520000 | 2024-04-24 12:59PM EDT | 2026-12-18 | 84.72 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 1.56% |
© 2024 Yahoo. All rights reserved.