Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00560000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 50.62 | 51.00 | 54.40 | -2.24 | -4.24% | 29 | 700 | 59.07% |
| NFLX240524C00560000 | 2024-05-10 2:38PM EDT | 2024-05-24 | 51.33 | 52.35 | 55.25 | -4.71 | -8.40% | 19 | 182 | 44.91% |
| NFLX240531C00560000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 54.00 | 52.20 | 56.90 | -2.92 | -5.13% | 13 | 114 | 41.22% |
| NFLX240607C00560000 | 2024-05-09 10:20AM EDT | 2024-06-07 | 53.85 | 54.00 | 57.50 | 0.00 | - | 1 | 36 | 37.05% |
| NFLX240614C00560000 | 2024-05-02 1:24PM EDT | 2024-06-14 | 24.83 | 57.00 | 58.60 | 0.00 | - | - | 5 | 35.27% |
| NFLX240621C00560000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 57.98 | 58.05 | 60.10 | -1.92 | -3.21% | 8 | 587 | 34.74% |
| NFLX240719C00560000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 70.35 | 68.60 | 71.40 | +0.99 | +1.43% | 23 | 665 | 40.20% |
| NFLX240920C00560000 | 2024-05-10 3:16PM EDT | 2024-09-20 | 83.45 | 83.20 | 84.85 | -2.60 | -3.02% | 2 | 178 | 39.66% |
| NFLX241018C00560000 | 2024-05-07 3:53PM EDT | 2024-10-18 | 89.00 | 90.75 | 92.50 | 0.00 | - | 1 | 20 | 41.32% |
| NFLX241220C00560000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 110.67 | 102.90 | 104.30 | +2.52 | +2.33% | 1 | 77 | 41.84% |
| NFLX250117C00560000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 116.17 | 108.30 | 111.05 | +6.17 | +5.61% | 1 | 930 | 43.09% |
| NFLX250321C00560000 | 2024-05-06 11:05AM EDT | 2025-03-21 | 106.63 | 118.35 | 121.05 | 0.00 | - | 2 | 6 | 43.36% |
| NFLX250620C00560000 | 2024-04-30 10:16AM EDT | 2025-06-20 | 99.13 | 133.90 | 137.35 | 0.00 | - | 1 | 62 | 45.11% |
| NFLX251219C00560000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 157.73 | 158.85 | 162.55 | +35.73 | +29.29% | 40 | 87 | 46.42% |
| NFLX260116C00560000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 147.61 | 161.25 | 166.80 | 0.00 | - | 1 | 67 | 46.84% |
| NFLX261218C00560000 | 2024-05-10 1:45PM EDT | 2026-12-18 | 197.50 | 197.40 | 199.50 | +14.46 | +7.90% | 5 | 70 | 46.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00560000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.55 | 0.52 | 0.62 | -0.09 | -14.06% | 517 | 1,518 | 37.87% |
| NFLX240524P00560000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 1.32 | 1.27 | 1.45 | -0.02 | -1.49% | 59 | 210 | 32.39% |
| NFLX240531P00560000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 2.26 | 1.98 | 2.38 | +0.24 | +11.88% | 42 | 190 | 30.23% |
| NFLX240607P00560000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 3.60 | 2.77 | 3.30 | +0.74 | +25.87% | 6 | 76 | 28.90% |
| NFLX240614P00560000 | 2024-05-09 1:17PM EDT | 2024-06-14 | 4.31 | 3.85 | 4.20 | +0.26 | +6.42% | 2 | 27 | 28.00% |
| NFLX240621P00560000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.80 | 4.70 | 5.00 | -0.10 | -2.04% | 96 | 927 | 27.19% |
| NFLX240719P00560000 | 2024-05-10 1:46PM EDT | 2024-07-19 | 14.25 | 13.60 | 13.95 | +0.35 | +2.52% | 27 | 517 | 32.71% |
| NFLX240920P00560000 | 2024-05-09 2:33PM EDT | 2024-09-20 | 20.68 | 21.75 | 22.25 | -0.82 | -3.81% | 6 | 139 | 30.55% |
| NFLX241018P00560000 | 2024-05-09 2:33PM EDT | 2024-10-18 | 26.95 | 25.10 | 29.20 | 0.00 | - | 8 | 21 | 32.73% |
| NFLX241220P00560000 | 2024-05-10 11:16AM EDT | 2024-12-20 | 34.95 | 34.40 | 35.20 | +0.70 | +2.04% | 3 | 190 | 31.29% |
| NFLX250117P00560000 | 2024-05-08 12:13PM EDT | 2025-01-17 | 38.67 | 37.30 | 38.70 | +1.13 | +3.01% | 26 | 524 | 31.44% |
| NFLX250321P00560000 | 2024-05-08 9:36AM EDT | 2025-03-21 | 46.00 | 43.50 | 46.60 | 0.00 | - | 5 | 48 | 31.98% |
| NFLX250620P00560000 | 2024-05-08 10:09AM EDT | 2025-06-20 | 53.33 | 52.20 | 53.95 | 0.00 | - | 20 | 212 | 31.32% |
| NFLX251219P00560000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 66.74 | 65.75 | 72.30 | 0.00 | - | 3 | 86 | 32.51% |
| NFLX260116P00560000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 74.10 | 68.95 | 72.85 | 0.00 | - | 1 | 107 | 31.95% |
| NFLX261218P00560000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 87.01 | 83.55 | 92.45 | 0.00 | - | 1 | 75 | 31.15% |
© 2024 Yahoo. All rights reserved.