Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00540000 | 2024-05-08 9:39AM EDT | 2024-05-17 | 71.00 | 69.30 | 74.10 | +2.35 | +3.42% | 4 | 160 | 53.27% |
| NFLX240524C00540000 | 2024-05-07 2:29PM EDT | 2024-05-24 | 65.53 | 70.95 | 74.55 | 0.00 | - | 1 | 6 | 54.13% |
| NFLX240531C00540000 | 2024-05-08 2:58PM EDT | 2024-05-31 | 73.29 | 71.95 | 75.15 | 0.00 | - | 6 | 7 | 46.28% |
| NFLX240607C00540000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 74.15 | 73.25 | 75.50 | +17.76 | +31.49% | 10 | 3 | 41.08% |
| NFLX240621C00540000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 78.81 | 75.95 | 78.05 | 0.00 | - | 1 | 1,229 | 38.98% |
| NFLX240719C00540000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 86.32 | 85.50 | 87.30 | -1.83 | -2.08% | 1 | 39 | 42.74% |
| NFLX240920C00540000 | 2024-05-01 10:13AM EDT | 2024-09-20 | 55.01 | 97.10 | 98.80 | 0.00 | - | 1 | 669 | 40.86% |
| NFLX241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 101.60 | 104.25 | 106.25 | 0.00 | - | 1 | 14 | 42.65% |
| NFLX241220C00540000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 118.85 | 115.75 | 117.90 | +0.78 | +0.66% | 1 | 235 | 43.26% |
| NFLX250117C00540000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 99.32 | 120.85 | 123.45 | 0.00 | - | 1 | 302 | 43.94% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 130.25 | 133.95 | 0.00 | - | 1 | 2 | 44.58% |
| NFLX250620C00540000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 149.00 | 142.10 | 148.65 | 0.00 | - | 1 | 156 | 45.75% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 169.55 | 173.70 | 0.00 | - | 2 | 469 | 47.18% |
| NFLX260116C00540000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 148.19 | 170.00 | 177.50 | 0.00 | - | 16 | 210 | 47.46% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 205.65 | 213.15 | 0.00 | - | 1 | 12 | 48.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00540000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.25 | 0.00 | - | 129 | 1,170 | 43.26% |
| NFLX240524P00540000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 0.62 | 0.50 | 0.72 | +0.08 | +14.81% | 42 | 373 | 36.65% |
| NFLX240531P00540000 | 2024-05-10 2:45PM EDT | 2024-05-31 | 1.17 | 0.54 | 1.29 | +0.18 | +18.18% | 10 | 191 | 33.74% |
| NFLX240607P00540000 | 2024-05-10 11:10AM EDT | 2024-06-07 | 1.72 | 1.34 | 1.60 | +0.42 | +32.31% | 18 | 50 | 30.70% |
| NFLX240614P00540000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 2.15 | 1.95 | 2.16 | -0.06 | -2.71% | 6 | 38 | 29.55% |
| NFLX240621P00540000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 2.71 | 2.49 | 2.67 | +0.10 | +3.83% | 71 | 1,544 | 28.53% |
| NFLX240628P00540000 | 2024-05-10 1:42PM EDT | 2024-06-28 | 3.40 | 0.99 | 4.65 | 0.00 | - | 2 | 3 | 31.11% |
| NFLX240719P00540000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 9.67 | 9.20 | 9.55 | +0.15 | +1.58% | 24 | 258 | 33.70% |
| NFLX240920P00540000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 16.05 | 16.25 | 16.65 | 0.00 | - | 137 | 624 | 31.22% |
| NFLX241018P00540000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 21.78 | 20.65 | 21.60 | +0.53 | +2.49% | 3 | 114 | 32.32% |
| NFLX241220P00540000 | 2024-05-10 11:32AM EDT | 2024-12-20 | 28.40 | 27.75 | 28.75 | +0.08 | +0.28% | 14 | 303 | 32.02% |
| NFLX250117P00540000 | 2024-05-08 10:20AM EDT | 2025-01-17 | 30.65 | 31.05 | 31.90 | -0.90 | -2.85% | 3 | 710 | 32.06% |
| NFLX250321P00540000 | 2024-05-10 12:41PM EDT | 2025-03-21 | 38.48 | 35.40 | 37.90 | +0.48 | +1.26% | 4 | 380 | 31.82% |
| NFLX250620P00540000 | 2024-05-10 9:37AM EDT | 2025-06-20 | 44.14 | 44.70 | 46.50 | -2.01 | -4.36% | 2 | 180 | 31.92% |
| NFLX251219P00540000 | 2024-05-01 2:04PM EDT | 2025-12-19 | 77.00 | 59.20 | 62.90 | 0.00 | - | 1 | 516 | 32.59% |
| NFLX260116P00540000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 65.70 | 59.60 | 65.05 | 0.00 | - | 1 | 26 | 32.61% |
| NFLX261218P00540000 | 2024-04-30 10:44AM EDT | 2026-12-18 | 94.55 | 75.30 | 84.50 | 0.00 | - | 4 | 37 | 31.84% |
© 2024 Yahoo. All rights reserved.