Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00700000 | 2024-05-17 1:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,337 | 71.88% |
| NFLX240524C00700000 | 2024-05-17 1:22PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 332 | 381 | 32.91% |
| NFLX240531C00700000 | 2024-05-17 1:16PM EDT | 2024-05-31 | 0.38 | 0.37 | 0.40 | +0.04 | +11.76% | 6 | 287 | 30.52% |
| NFLX240607C00700000 | 2024-05-17 12:28PM EDT | 2024-06-07 | 0.69 | 0.48 | 0.90 | +0.09 | +15.00% | 8 | 82 | 29.15% |
| NFLX240614C00700000 | 2024-05-17 11:14AM EDT | 2024-06-14 | 1.27 | 1.06 | 1.30 | +0.28 | +28.28% | 14 | 120 | 27.39% |
| NFLX240621C00700000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 1.73 | 1.75 | 1.81 | +0.39 | +29.10% | 261 | 2,435 | 26.49% |
| NFLX240628C00700000 | 2024-05-17 9:31AM EDT | 2024-06-28 | 2.50 | 2.26 | 3.05 | +0.50 | +25.00% | 6 | 25 | 27.67% |
| NFLX240719C00700000 | 2024-05-17 12:54PM EDT | 2024-07-19 | 10.50 | 10.05 | 10.30 | +1.75 | +20.00% | 14 | 510 | 33.89% |
| NFLX240920C00700000 | 2024-05-17 11:43AM EDT | 2024-09-20 | 21.30 | 21.00 | 21.50 | +2.15 | +11.23% | 6 | 419 | 33.43% |
| NFLX241018C00700000 | 2024-05-17 9:34AM EDT | 2024-10-18 | 31.00 | 29.05 | 29.75 | +4.00 | +14.81% | 3 | 46 | 35.93% |
| NFLX241220C00700000 | 2024-05-17 11:09AM EDT | 2024-12-20 | 41.70 | 40.55 | 41.20 | +3.65 | +9.59% | 14 | 154 | 36.63% |
| NFLX250117C00700000 | 2024-05-17 11:48AM EDT | 2025-01-17 | 46.40 | 46.25 | 46.85 | +3.15 | +7.28% | 4 | 1,230 | 37.36% |
| NFLX250321C00700000 | 2024-05-15 1:20PM EDT | 2025-03-21 | 54.50 | 57.55 | 60.00 | 0.00 | - | 2 | 24 | 39.22% |
| NFLX250620C00700000 | 2024-05-17 10:18AM EDT | 2025-06-20 | 76.00 | 71.80 | 75.00 | +5.80 | +8.26% | 1 | 379 | 40.29% |
| NFLX251219C00700000 | 2024-05-16 1:49PM EDT | 2025-12-19 | 99.48 | 99.40 | 103.05 | +3.38 | +3.52% | 1 | 93 | 42.38% |
| NFLX260116C00700000 | 2024-05-15 3:20PM EDT | 2026-01-16 | 107.08 | 104.10 | 107.60 | 0.00 | - | 7 | 81 | 42.82% |
| NFLX261218C00700000 | 2024-05-17 1:20PM EDT | 2026-12-18 | 144.83 | 141.85 | 147.70 | -0.17 | -0.12% | 7 | 76 | 44.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00700000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 92.63 | 76.50 | 82.75 | 0.00 | - | 5 | 0 | 107.52% |
| NFLX240621P00700000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 87.55 | 78.55 | 81.85 | 0.00 | - | 20 | 20 | 28.53% |
| NFLX240719P00700000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 83.00 | 83.90 | 85.85 | -11.12 | -11.81% | 10 | 1 | 28.52% |
| NFLX240920P00700000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 102.23 | 90.45 | 91.70 | 0.00 | - | 1 | 10 | 25.88% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 2024-10-18 | 102.50 | 94.35 | 96.80 | 0.00 | - | 28 | 28 | 27.32% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 101.05 | 103.10 | 0.00 | - | 2 | 4 | 26.83% |
| NFLX250117P00700000 | 2024-05-13 12:30PM EDT | 2025-01-17 | 109.00 | 105.00 | 106.35 | 0.00 | - | 1 | 123 | 27.03% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 111.25 | 114.10 | 0.00 | - | 3 | 11 | 27.79% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 119.20 | 121.95 | 0.00 | - | 10 | 24 | 27.61% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 133.05 | 137.60 | 0.00 | - | 1 | 12 | 28.02% |
| NFLX260116P00700000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 153.69 | 136.30 | 139.70 | 0.00 | - | 1 | 81 | 28.03% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 32.08% |
© 2024 Yahoo. All rights reserved.