Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:640.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00640000 | 2024-04-30 9:56AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 56.25% |
| NFLX240510C00640000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.16 | -0.04 | -66.67% | 1 | 250 | 37.99% |
| NFLX240517C00640000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 0.38 | 0.36 | 0.39 | +0.14 | +58.33% | 7 | 1,179 | 32.52% |
| NFLX240524C00640000 | 2024-04-30 12:49PM EDT | 2024-05-24 | 0.90 | 0.55 | 0.90 | -0.03 | -3.23% | 1 | 65 | 31.49% |
| NFLX240531C00640000 | 2024-05-01 1:59PM EDT | 2024-05-31 | 1.32 | 1.08 | 2.09 | 0.00 | - | 9 | 52 | 33.19% |
| NFLX240621C00640000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 3.05 | 2.98 | 3.15 | +0.45 | +17.31% | 1 | 821 | 28.31% |
| NFLX240719C00640000 | 2024-05-01 2:12PM EDT | 2024-07-19 | 9.85 | 10.65 | 11.00 | 0.00 | - | 1 | 259 | 34.57% |
| NFLX240920C00640000 | 2024-05-01 2:07PM EDT | 2024-09-20 | 19.41 | 20.40 | 20.90 | 0.00 | - | 6 | 235 | 34.40% |
| NFLX241018C00640000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 25.40 | 26.50 | 29.25 | 0.00 | - | 1 | 7 | 37.50% |
| NFLX241220C00640000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 37.80 | 37.00 | 37.70 | +0.97 | +2.63% | 3 | 276 | 37.06% |
| NFLX250117C00640000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 41.30 | 42.10 | 42.90 | 0.00 | - | 3 | 664 | 37.87% |
| NFLX250321C00640000 | 2024-05-01 10:56AM EDT | 2025-03-21 | 47.26 | 52.30 | 53.15 | 0.00 | - | 10 | 25 | 38.97% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 64.05 | 63.75 | 66.90 | 0.00 | - | 17 | 315 | 40.26% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 90.15 | 91.80 | 0.00 | - | 1 | 199 | 42.28% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 92.80 | 95.20 | 0.00 | - | 9 | 16 | 42.49% |
| NFLX261218C00640000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 134.55 | 125.30 | 130.80 | 0.00 | - | 1 | 15 | 44.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 63.01 | 79.10 | 84.80 | 0.00 | - | 12 | 0 | 129.61% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 78.35 | 84.40 | 0.00 | - | 2 | 0 | 56.79% |
| NFLX240517P00640000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 84.48 | 79.35 | 83.10 | 0.00 | - | 700 | 23 | 51.27% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 78.65 | 84.00 | 0.00 | - | 16 | 0 | 45.84% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 79.25 | 83.70 | 0.00 | - | 1 | 0 | 39.28% |
| NFLX240621P00640000 | 2024-04-29 9:42AM EDT | 2024-06-21 | 85.90 | 81.45 | 83.75 | 0.00 | - | 9 | 177 | 30.24% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 74.00 | 84.90 | 87.80 | 0.00 | - | 7 | 75 | 30.62% |
| NFLX240920P00640000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 90.20 | 91.20 | 92.70 | 0.00 | - | 3 | 99 | 27.58% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 94.00 | 100.75 | 102.65 | 0.00 | - | 1 | 136 | 28.12% |
| NFLX250117P00640000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 102.43 | 103.15 | 105.50 | 0.00 | - | 1 | 162 | 28.25% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 117.45 | 122.90 | 0.00 | - | 3 | 10 | 30.15% |
| NFLX251219P00640000 | 2024-04-05 2:45PM EDT | 2025-12-19 | 102.07 | 127.55 | 131.10 | 0.00 | - | 14 | 31 | 28.09% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 129.05 | 134.95 | 0.00 | - | 1 | 16 | 28.79% |
| NFLX261218P00640000 | 2024-04-30 2:20PM EDT | 2026-12-18 | 147.97 | 142.85 | 148.70 | 0.00 | - | 3 | 2 | 27.05% |
© 2024 Yahoo. All rights reserved.