Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00740000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.31 | -0.02 | -66.67% | 2 | 217 | 89.55% |
| NFLX240524C00740000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 0.15 | 0.01 | 0.15 | +0.11 | +275.00% | 8 | 30 | 48.83% |
| NFLX240531C00740000 | 2024-05-13 9:34AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.89 | 0.00 | - | 3 | 22 | 48.57% |
| NFLX240607C00740000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.27 | -0.24 | -54.55% | 3 | 2 | 34.01% |
| NFLX240614C00740000 | 2024-05-15 10:06AM EDT | 2024-06-14 | 0.36 | 0.22 | 0.36 | +0.04 | +12.50% | 2 | 4 | 31.15% |
| NFLX240621C00740000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.46 | 0.44 | 0.53 | -0.05 | -9.80% | 34 | 229 | 29.82% |
| NFLX240719C00740000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 4.43 | 4.40 | 4.65 | -0.62 | -12.28% | 30 | 92 | 35.24% |
| NFLX240920C00740000 | 2024-05-14 10:54AM EDT | 2024-09-20 | 13.15 | 11.55 | 11.75 | 0.00 | - | 2 | 594 | 33.54% |
| NFLX241018C00740000 | 2024-05-15 12:58PM EDT | 2024-10-18 | 18.15 | 17.80 | 18.60 | -1.60 | -8.10% | 6 | 26 | 36.22% |
| NFLX241220C00740000 | 2024-05-13 2:39PM EDT | 2024-12-20 | 29.45 | 27.30 | 27.90 | 0.00 | - | 1 | 46 | 36.55% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 32.70 | 32.15 | 33.20 | +14.70 | +81.67% | 1 | 123 | 37.43% |
| NFLX250321C00740000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 28.55 | 41.75 | 43.20 | 0.00 | - | 1 | 49 | 38.29% |
| NFLX250620C00740000 | 2024-05-15 1:01PM EDT | 2025-06-20 | 57.40 | 54.25 | 57.85 | +0.05 | +0.09% | 101 | 273 | 39.70% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 82.35 | 84.35 | 0.00 | - | 1 | 32 | 41.69% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 85.60 | 87.75 | 0.00 | - | 2 | 6 | 41.81% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 122.10 | 127.20 | 0.00 | - | 1 | 44 | 43.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 124.80 | 131.40 | 0.00 | - | 4 | 0 | 120.22% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 126.80 | 131.15 | 0.00 | - | - | 0 | 24.55% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 138.20 | 140.35 | 0.00 | - | 6 | 8 | 24.37% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 151.64% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 145.40 | 148.35 | 0.00 | - | - | 1 | 25.46% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 26.87% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 56.14% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 26.82% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 181.10 | 187.35 | 0.00 | - | 1 | 1 | 25.69% |
© 2024 Yahoo. All rights reserved.