Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00450000 | 2024-04-10 11:16AM EDT | 2024-05-10 | 167.60 | 108.60 | 116.25 | 0.00 | - | - | 1 | 66.36% |
| NFLX240517C00450000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 109.42 | 111.05 | 114.75 | 0.00 | - | 9 | 76 | 57.98% |
| NFLX240621C00450000 | 2024-04-26 12:00PM EDT | 2024-06-21 | 110.60 | 114.50 | 118.10 | -1.15 | -1.03% | 5 | 770 | 51.18% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 117.82 | 117.60 | 122.50 | 0.00 | - | 3 | 22 | 49.46% |
| NFLX240920C00450000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 132.25 | 127.85 | 131.15 | 0.00 | - | 1 | 305 | 47.05% |
| NFLX241220C00450000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 137.65 | 141.30 | 145.20 | 0.00 | - | 1 | 16 | 47.85% |
| NFLX250117C00450000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 148.00 | 144.15 | 149.00 | +5.45 | +3.82% | 1 | 803 | 47.90% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 153.85 | 158.50 | 0.00 | - | 2 | 8 | 48.88% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 162.43 | 164.90 | 169.45 | -2.39 | -1.45% | 1 | 90 | 49.06% |
| NFLX251219C00450000 | 2024-04-22 3:47PM EDT | 2025-12-19 | 181.92 | 183.00 | 189.85 | 0.00 | - | 1 | 102 | 49.87% |
| NFLX260116C00450000 | 2024-04-24 10:27AM EDT | 2026-01-16 | 188.31 | 187.80 | 193.90 | 0.00 | - | 1 | 54 | 50.46% |
| NFLX261218C00450000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 220.53 | 215.50 | 223.40 | -1.07 | -0.48% | 1 | 50 | 50.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00450000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.49 | -0.10 | -83.33% | 16 | 268 | 72.46% |
| NFLX240510P00450000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.42 | -0.12 | -48.00% | 3 | 125 | 50.20% |
| NFLX240517P00450000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.31 | -0.01 | -4.00% | 31 | 504 | 43.24% |
| NFLX240524P00450000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 0.55 | 0.21 | 1.41 | 0.00 | - | 2 | 85 | 48.50% |
| NFLX240531P00450000 | 2024-04-25 10:57AM EDT | 2024-05-31 | 0.88 | 0.27 | 1.20 | 0.00 | - | 1 | 11 | 42.02% |
| NFLX240621P00450000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 1.30 | 0.91 | 1.64 | -0.12 | -8.45% | 26 | 1,302 | 35.39% |
| NFLX240719P00450000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 4.20 | 4.20 | 5.00 | -0.10 | -2.33% | 73 | 335 | 38.00% |
| NFLX240920P00450000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 8.99 | 8.00 | 8.60 | -0.24 | -2.60% | 32 | 1,284 | 34.00% |
| NFLX241220P00450000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 16.90 | 15.25 | 17.95 | +1.04 | +6.56% | 3 | 632 | 35.36% |
| NFLX250117P00450000 | 2024-04-26 11:47AM EDT | 2025-01-17 | 19.35 | 16.95 | 19.00 | +1.30 | +7.20% | 7 | 1,793 | 34.28% |
| NFLX250321P00450000 | 2024-04-26 10:58AM EDT | 2025-03-21 | 23.88 | 21.15 | 24.90 | +1.38 | +6.13% | 51 | 43 | 34.86% |
| NFLX250620P00450000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 29.15 | 28.60 | 31.40 | 0.00 | - | 4 | 815 | 34.60% |
| NFLX251219P00450000 | 2024-04-19 11:33AM EDT | 2025-12-19 | 41.50 | 39.65 | 41.75 | 0.00 | - | 1,537 | 1,901 | 33.68% |
| NFLX260116P00450000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 43.20 | 41.35 | 47.00 | 0.00 | - | 1 | 259 | 35.23% |
| NFLX261218P00450000 | 2024-04-26 3:42PM EDT | 2026-12-18 | 56.45 | 52.00 | 57.00 | -1.91 | -3.27% | 4 | 60 | 31.96% |
© 2024 Yahoo. All rights reserved.