Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00760000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 118.75% |
| NFLX240524C00760000 | 2024-05-17 2:04PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.24 | -0.05 | -62.50% | 15 | 6 | 55.76% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.81 | 0.00 | - | 1 | 0 | 52.91% |
| NFLX240607C00760000 | 2024-05-13 12:28PM EDT | 2024-06-07 | 0.33 | 0.04 | 0.94 | 0.00 | - | 1 | 1 | 44.80% |
| NFLX240621C00760000 | 2024-04-29 10:40AM EDT | 2024-06-21 | 0.19 | 0.24 | 0.34 | 0.00 | - | 1 | 39 | 29.88% |
| NFLX240719C00760000 | 2024-05-17 11:48AM EDT | 2024-07-19 | 3.35 | 3.20 | 3.45 | -0.20 | -5.63% | 4 | 119 | 34.28% |
| NFLX240920C00760000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 8.70 | 9.75 | 10.10 | 0.00 | - | 1 | 155 | 32.96% |
| NFLX241018C00760000 | 2024-05-14 3:10PM EDT | 2024-10-18 | 16.15 | 15.25 | 16.10 | +1.10 | +7.31% | 4 | 51 | 35.22% |
| NFLX241220C00760000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 23.50 | 24.80 | 25.30 | 0.00 | - | 3 | 54 | 35.77% |
| NFLX250117C00760000 | 2024-05-10 11:35AM EDT | 2025-01-17 | 28.10 | 29.70 | 30.30 | 0.00 | - | 1 | 151 | 36.56% |
| NFLX250321C00760000 | 2024-05-16 10:21AM EDT | 2025-03-21 | 39.30 | 38.90 | 41.50 | 0.00 | - | 4 | 15 | 38.11% |
| NFLX250620C00760000 | 2024-05-17 1:09PM EDT | 2025-06-20 | 55.55 | 50.85 | 56.55 | +3.40 | +6.52% | 9 | 83 | 39.66% |
| NFLX251219C00760000 | 2024-05-16 2:21PM EDT | 2025-12-19 | 76.55 | 77.25 | 84.05 | 0.00 | - | 6 | 18 | 41.87% |
| NFLX260116C00760000 | 2024-05-14 1:23PM EDT | 2026-01-16 | 82.00 | 83.50 | 87.20 | 0.00 | - | 25 | 41 | 41.89% |
| NFLX261218C00760000 | 2024-05-13 9:53AM EDT | 2026-12-18 | 117.04 | 121.40 | 127.25 | 0.00 | - | 1 | 9 | 43.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 137.15 | 142.05 | 0.00 | - | 2 | 0 | 239.31% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 400.68% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 138.05 | 140.95 | 0.00 | - | - | 0 | 25.45% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 139.50 | 141.90 | 0.00 | - | 2 | 0 | 20.94% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 30.68% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 27.83% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 24.59% |
© 2024 Yahoo. All rights reserved.