Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00700000 | 2024-05-01 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 542 | 90.63% |
| NFLX240510C00700000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 143 | 51.76% |
| NFLX240517C00700000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 2 | 1,010 | 41.70% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 0.14 | 0.00 | 1.05 | 0.00 | - | 1 | 32 | 48.52% |
| NFLX240531C00700000 | 2024-05-01 10:54AM EDT | 2024-05-31 | 0.57 | 0.05 | 1.00 | 0.00 | - | 1 | 226 | 42.11% |
| NFLX240621C00700000 | 2024-05-02 11:08AM EDT | 2024-06-21 | 0.60 | 0.60 | 0.66 | +0.06 | +11.11% | 2 | 2,327 | 30.12% |
| NFLX240719C00700000 | 2024-05-02 9:47AM EDT | 2024-07-19 | 3.80 | 3.90 | 4.15 | +0.55 | +16.92% | 2 | 477 | 35.11% |
| NFLX240920C00700000 | 2024-05-01 2:18PM EDT | 2024-09-20 | 9.05 | 10.15 | 10.55 | 0.00 | - | 9 | 413 | 34.41% |
| NFLX241018C00700000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 14.85 | 14.55 | 15.75 | 0.00 | - | 1 | 19 | 36.30% |
| NFLX241220C00700000 | 2024-04-30 12:31PM EDT | 2024-12-20 | 21.25 | 23.50 | 23.95 | 0.00 | - | 1 | 150 | 36.79% |
| NFLX250117C00700000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 27.00 | 27.90 | 28.45 | +1.00 | +3.85% | 1 | 1,210 | 37.56% |
| NFLX250321C00700000 | 2024-05-01 1:37PM EDT | 2025-03-21 | 33.00 | 36.65 | 39.00 | 0.00 | - | 3 | 23 | 39.30% |
| NFLX250620C00700000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 49.45 | 47.35 | 54.55 | +1.04 | +2.15% | 1 | 372 | 41.63% |
| NFLX251219C00700000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 71.97 | 72.45 | 76.95 | 0.00 | - | 2 | 90 | 42.70% |
| NFLX260116C00700000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 75.80 | 74.70 | 78.65 | 0.00 | - | 1 | 78 | 42.31% |
| NFLX261218C00700000 | 2024-05-01 10:14AM EDT | 2026-12-18 | 103.40 | 108.10 | 113.60 | 0.00 | - | 10 | 68 | 43.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 149.14 | 134.85 | 141.45 | 0.00 | - | 1 | 0 | 198.19% |
| NFLX240517P00700000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 146.00 | 136.10 | 139.60 | 0.00 | - | 5 | 0 | 55.54% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 145.12 | 136.35 | 138.75 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 136.45 | 139.25 | 0.00 | - | 1 | 0 | 22.91% |
| NFLX240920P00700000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 132.94 | 138.35 | 140.10 | 0.00 | - | 1 | 10 | 20.39% |
| NFLX241220P00700000 | 2024-04-04 2:01PM EDT | 2024-12-20 | 105.50 | 143.50 | 145.80 | 0.00 | - | 1 | 3 | 23.64% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 144.90 | 147.95 | 0.00 | - | 2 | 123 | 24.26% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 147.00 | 152.65 | 0.00 | - | 3 | 11 | 25.10% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 154.25 | 157.90 | 0.00 | - | 10 | 24 | 25.10% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 163.60 | 169.55 | 0.00 | - | 1 | 12 | 25.79% |
| NFLX260116P00700000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 179.05 | 165.25 | 170.10 | 0.00 | - | 1 | 81 | 25.42% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 178.50 | 185.00 | 0.00 | - | 3 | 5 | 24.99% |
© 2024 Yahoo. All rights reserved.