Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00670000 | 2024-04-25 11:41AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 44.14% |
| NFLX240510C00670000 | 2024-04-24 11:52AM EDT | 2024-05-10 | 0.40 | 0.10 | 1.37 | 0.00 | - | 2 | 103 | 54.92% |
| NFLX240517C00670000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.21 | 0.08 | 0.33 | -0.04 | -16.00% | 10 | 0 | 35.11% |
| NFLX240524C00670000 | 2024-04-26 9:50AM EDT | 2024-05-24 | 0.35 | 0.14 | 1.38 | -0.66 | -65.35% | 1 | 118 | 38.89% |
| NFLX240531C00670000 | 2024-04-26 1:48PM EDT | 2024-05-31 | 0.60 | 0.22 | 1.50 | -0.12 | -16.67% | 1 | 116 | 35.39% |
| NFLX240621C00670000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 1.63 | 1.35 | 1.72 | -0.25 | -13.30% | 157 | 444 | 28.79% |
| NFLX240719C00670000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 7.88 | 6.20 | 7.30 | 0.00 | - | 3 | 74 | 34.40% |
| NFLX240920C00670000 | 2024-04-25 11:28AM EDT | 2024-09-20 | 14.20 | 13.75 | 15.65 | -1.00 | -6.58% | 1 | 454 | 34.34% |
| NFLX241220C00670000 | 2024-04-26 3:07PM EDT | 2024-12-20 | 30.70 | 28.50 | 31.55 | -1.05 | -3.31% | 18 | 71 | 37.28% |
| NFLX250117C00670000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 35.00 | 34.00 | 37.45 | 0.00 | - | 71 | 227 | 38.62% |
| NFLX250321C00670000 | 2024-04-23 12:01PM EDT | 2025-03-21 | 50.00 | 41.95 | 47.25 | 0.00 | - | 2 | 9 | 39.58% |
| NFLX251219C00670000 | 2024-04-08 12:37PM EDT | 2025-12-19 | 128.18 | 81.40 | 84.90 | 0.00 | - | 1 | 148 | 42.55% |
| NFLX260116C00670000 | 2024-04-22 11:15AM EDT | 2026-01-16 | 81.43 | 85.15 | 88.55 | 0.00 | - | 14 | 89 | 42.83% |
| NFLX261218C00670000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 117.26 | 117.05 | 124.55 | 0.00 | - | 1 | 10 | 44.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 2024-05-03 | 127.25 | 104.85 | 112.90 | 0.00 | - | 2 | 0 | 52.34% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 106.60 | 111.20 | 0.00 | - | 50 | 0 | 50.83% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 100.10 | 107.60 | 110.55 | 0.00 | - | 5 | 0 | 29.04% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 109.40 | 112.90 | 0.00 | - | 4 | 54 | 29.08% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 118.20 | 112.65 | 115.05 | +36.70 | +45.03% | 10 | 63 | 24.83% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 120.25 | 123.45 | 0.00 | - | 4 | 20 | 26.32% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 121.75 | 126.30 | 0.00 | - | 1 | 23 | 26.80% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 45.97% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 146.10 | 153.00 | 0.00 | - | 6 | 25 | 27.57% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 158.05 | 167.95 | 0.00 | - | 1 | 54 | 26.51% |
© 2024 Yahoo. All rights reserved.