Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00720000 | 2024-05-08 3:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 50.00% |
| NFLX240517C00720000 | 2024-05-08 11:00AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 443 | 25.00% |
| NFLX240524C00720000 | 2024-05-08 11:43AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 12.50% |
| NFLX240531C00720000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| NFLX240621C00720000 | 2024-05-08 12:15PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 27 | 156 | 12.50% |
| NFLX240719C00720000 | 2024-05-08 12:51PM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 6.25% |
| NFLX240920C00720000 | 2024-05-07 2:07PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 6.25% |
| NFLX241018C00720000 | 2024-05-07 11:24AM EDT | 2024-10-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| NFLX241220C00720000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| NFLX250117C00720000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| NFLX250620C00720000 | 2024-05-06 1:17PM EDT | 2025-06-20 | 55.76 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 3.13% |
| NFLX251219C00720000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 62.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NFLX260116C00720000 | 2024-05-07 2:33PM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 3.13% |
| NFLX261218C00720000 | 2024-05-08 10:58AM EDT | 2026-12-18 | 135.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 158.65 | 165.55 | 0.00 | - | - | 0 | 497.97% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 35.32% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 54.59% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 29.63% |
© 2024 Yahoo. All rights reserved.