Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00410000 | 2024-05-24 3:19PM EDT | 2024-05-31 | 237.50 | 234.85 | 238.55 | +26.71 | +12.67% | 6 | 4 | 215.28% |
| NFLX240607C00410000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 210.99 | 235.50 | 238.75 | 0.00 | - | 1 | 1 | 109.38% |
| NFLX240621C00410000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 212.37 | 237.00 | 239.75 | 0.00 | - | 3 | 1,596 | 92.68% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00410000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 219.88 | 244.15 | 246.50 | 0.00 | - | 28 | 217 | 62.79% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 246.55 | 249.70 | 0.00 | - | 3 | 3 | 61.10% |
| NFLX241220C00410000 | 2024-05-17 1:45PM EDT | 2024-12-20 | 229.39 | 252.10 | 255.40 | 0.00 | - | 3 | 19 | 57.87% |
| NFLX250117C00410000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 251.58 | 253.55 | 257.75 | 0.00 | - | 2 | 738 | 56.32% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 258.45 | 266.85 | 0.00 | - | - | 1 | 56.12% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 44.20% |
| NFLX251219C00410000 | 2024-05-20 11:45AM EDT | 2025-12-19 | 271.61 | 284.10 | 293.00 | 0.00 | - | 6 | 89 | 54.75% |
| NFLX260116C00410000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 275.00 | 287.20 | 296.00 | 0.00 | - | 2 | 31 | 54.98% |
| NFLX261218C00410000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 272.11 | 312.00 | 322.00 | 0.00 | - | 3 | 19 | 53.90% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00410000 | 2024-05-24 10:54AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.34 | -0.04 | -44.44% | 5 | 751 | 68.65% |
| NFLX240719P00410000 | 2024-05-21 10:43AM EDT | 2024-07-19 | 0.35 | 0.14 | 0.67 | 0.00 | - | 1 | 25 | 52.10% |
| NFLX240920P00410000 | 2024-05-24 1:29PM EDT | 2024-09-20 | 1.09 | 1.00 | 1.20 | -0.15 | -12.10% | 4 | 293 | 41.51% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 3.30 | 1.49 | 2.58 | 0.00 | - | 84 | 85 | 42.78% |
| NFLX241220P00410000 | 2024-05-22 11:25AM EDT | 2024-12-20 | 4.00 | 3.60 | 4.45 | 0.00 | - | 1 | 285 | 40.06% |
| NFLX250117P00410000 | 2024-05-23 1:09PM EDT | 2025-01-17 | 5.45 | 4.85 | 5.30 | 0.00 | - | 2 | 688 | 39.16% |
| NFLX250321P00410000 | 2024-05-23 2:42PM EDT | 2025-03-21 | 8.15 | 7.05 | 8.70 | 0.00 | - | 9 | 155 | 39.45% |
| NFLX250620P00410000 | 2024-05-14 1:21PM EDT | 2025-06-20 | 15.00 | 8.65 | 13.85 | 0.00 | - | 2 | 762 | 39.57% |
| NFLX251219P00410000 | 2024-05-10 9:45AM EDT | 2025-12-19 | 22.00 | 16.55 | 22.25 | 0.00 | - | 1 | 64 | 38.36% |
| NFLX260116P00410000 | 2024-05-24 11:20AM EDT | 2026-01-16 | 20.92 | 20.20 | 24.10 | -12.63 | -37.65% | 4 | 39 | 38.57% |
| NFLX261218P00410000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 42.00 | 29.05 | 37.20 | 0.00 | - | 1 | 88 | 36.79% |
© 2024 Yahoo. All rights reserved.