Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00470000 | 2024-05-14 3:43PM EDT | 2024-05-24 | 143.08 | 147.90 | 154.65 | 0.00 | - | 4 | 13 | 90.82% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 148.05 | 155.40 | 0.00 | - | - | 1 | 73.58% |
| NFLX240621C00470000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 148.00 | 151.70 | 155.15 | 0.00 | - | 1 | 560 | 57.84% |
| NFLX240719C00470000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 100.30 | 153.80 | 158.15 | 0.00 | - | 4 | 8 | 51.00% |
| NFLX240920C00470000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 160.35 | 162.60 | 165.10 | 0.00 | - | 18 | 201 | 49.60% |
| NFLX241018C00470000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 172.30 | 166.25 | 170.55 | +12.30 | +7.69% | 1 | 3 | 50.76% |
| NFLX241220C00470000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 173.42 | 175.50 | 177.85 | 0.00 | - | 1 | 38 | 48.84% |
| NFLX250117C00470000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 175.50 | 179.05 | 183.30 | 0.00 | - | 2 | 511 | 50.01% |
| NFLX250321C00470000 | 2024-05-09 3:13PM EDT | 2025-03-21 | 186.50 | 187.20 | 191.80 | +3.50 | +1.91% | 1 | 6 | 50.00% |
| NFLX250620C00470000 | 2024-05-15 9:43AM EDT | 2025-06-20 | 196.80 | 199.00 | 203.45 | 0.00 | - | 1 | 15 | 50.18% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 175.05 | 179.00 | 0.00 | - | 1 | 58 | 30.36% |
| NFLX260116C00470000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 216.87 | 220.00 | 227.95 | 0.00 | - | 1 | 72 | 50.90% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 251.80 | 260.00 | 0.00 | - | 1 | 12 | 50.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00470000 | 2024-05-16 11:29AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 132 | 77.34% |
| NFLX240531P00470000 | 2024-05-16 3:20PM EDT | 2024-05-31 | 0.09 | 0.00 | 1.17 | 0.00 | - | 17 | 249 | 72.85% |
| NFLX240607P00470000 | 2024-05-14 12:16PM EDT | 2024-06-07 | 0.20 | 0.05 | 1.29 | 0.00 | - | 1 | 221 | 60.01% |
| NFLX240614P00470000 | 2024-05-07 12:08PM EDT | 2024-06-14 | 0.35 | 0.08 | 0.27 | 0.00 | - | - | 1 | 45.26% |
| NFLX240621P00470000 | 2024-05-17 11:05AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.38 | -0.05 | -16.67% | 366 | 809 | 42.29% |
| NFLX240719P00470000 | 2024-05-10 2:26PM EDT | 2024-07-19 | 1.59 | 1.39 | 1.65 | -0.71 | -30.87% | 2 | 72 | 39.95% |
| NFLX240920P00470000 | 2024-05-17 1:56PM EDT | 2024-09-20 | 4.10 | 3.85 | 4.25 | -0.53 | -11.45% | 7 | 375 | 34.69% |
| NFLX241018P00470000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 6.75 | 6.10 | 6.90 | -0.85 | -11.18% | 5 | 45 | 35.72% |
| NFLX241220P00470000 | 2024-05-08 10:02AM EDT | 2024-12-20 | 12.60 | 10.30 | 10.95 | 0.00 | - | 20 | 149 | 34.68% |
| NFLX250117P00470000 | 2024-05-17 9:55AM EDT | 2025-01-17 | 13.38 | 12.55 | 13.55 | -1.16 | -7.98% | 1 | 1,120 | 35.11% |
| NFLX250321P00470000 | 2024-05-13 1:20PM EDT | 2025-03-21 | 18.77 | 14.95 | 20.80 | 0.00 | - | 4 | 35 | 36.84% |
| NFLX250620P00470000 | 2024-05-17 3:03PM EDT | 2025-06-20 | 24.00 | 21.55 | 26.60 | -0.80 | -3.23% | 1 | 80 | 35.91% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 44.95 | 49.15 | 0.00 | - | 3 | 60 | 40.19% |
| NFLX260116P00470000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 39.30 | 33.85 | 40.70 | 0.00 | - | 1 | 18 | 35.55% |
| NFLX261218P00470000 | 2024-05-17 12:03PM EDT | 2026-12-18 | 55.60 | 49.50 | 57.25 | -1.48 | -2.59% | 2 | 20 | 34.29% |
© 2024 Yahoo. All rights reserved.