Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00510000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 100.94 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 0.00% |
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621C00510000 | 2024-05-08 9:50AM EDT | 2024-06-21 | 107.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240719C00510000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 111.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00510000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 124.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| NFLX250117C00510000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 151.00 | 0.00 | 0.00 | 0.00 | - | 8 | 478 | 0.00% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| NFLX250620C00510000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 162.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 32.28% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 39.30% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00510000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NFLX240524P00510000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NFLX240531P00510000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 0.94 | 0.00 | 0.00 | 0.00 | - | 62 | 65 | 12.50% |
| NFLX240614P00510000 | 2024-05-08 11:01AM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240621P00510000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX240628P00510000 | 2024-05-10 11:37AM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| NFLX240719P00510000 | 2024-05-10 2:55PM EDT | 2024-07-19 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240920P00510000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX241018P00510000 | 2024-05-09 10:26AM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220P00510000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250117P00510000 | 2024-05-10 11:38AM EDT | 2025-01-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX250321P00510000 | 2024-05-08 10:33AM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620P00510000 | 2024-05-09 10:50AM EDT | 2025-06-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 3.13% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NFLX260116P00510000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 54.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00510000 | 2024-05-07 12:58PM EDT | 2026-12-18 | 69.84 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 1.56% |
© 2024 Yahoo. All rights reserved.