Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 56.25% |
| NFLX240510C00720000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.50 | -0.07 | -63.64% | 1 | 40 | 55.27% |
| NFLX240517C00720000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.26 | -0.01 | -16.67% | 5 | 0 | 45.36% |
| NFLX240524C00720000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 0.38 | 0.02 | 0.51 | 0.00 | - | 1 | 7 | 43.12% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 0.11 | 0.02 | 1.09 | -0.21 | -65.62% | 1 | 33 | 43.59% |
| NFLX240621C00720000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.47 | 0.21 | 0.82 | 0.00 | - | 3 | 147 | 32.84% |
| NFLX240719C00720000 | 2024-04-26 2:32PM EDT | 2024-07-19 | 2.97 | 2.39 | 3.20 | -0.40 | -11.87% | 5 | 54 | 34.90% |
| NFLX240920C00720000 | 2024-04-25 3:15PM EDT | 2024-09-20 | 7.25 | 6.55 | 8.70 | -1.60 | -18.08% | 1 | 133 | 34.35% |
| NFLX241220C00720000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 18.04 | 18.55 | 21.45 | 0.00 | - | 2 | 72 | 37.06% |
| NFLX250117C00720000 | 2024-04-25 12:22PM EDT | 2025-01-17 | 25.73 | 22.50 | 25.50 | 0.00 | - | 5 | 130 | 37.67% |
| NFLX250321C00720000 | 2024-04-25 2:57PM EDT | 2025-03-21 | 33.63 | 30.70 | 34.65 | 0.00 | - | 1 | 15 | 38.88% |
| NFLX250620C00720000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 44.00 | 44.05 | 47.35 | -1.50 | -3.30% | 4 | 228 | 40.19% |
| NFLX251219C00720000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 62.79 | 66.90 | 71.85 | 0.00 | - | 1 | 18 | 42.41% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 66.03 | 69.90 | 73.85 | 0.00 | - | 1 | 29 | 42.15% |
| NFLX261218C00720000 | 2024-04-25 11:39AM EDT | 2026-12-18 | 100.90 | 100.80 | 109.15 | -1.10 | -1.08% | 2 | 26 | 43.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 155.40 | 162.60 | 0.00 | - | - | 0 | 54.74% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 156.95 | 160.90 | 0.00 | - | 10 | 0 | 63.94% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 155.30 | 162.30 | 0.00 | - | 2 | 0 | 61.87% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 157.00 | 160.90 | 0.00 | - | 10 | 0 | 39.18% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 157.00 | 160.80 | 0.00 | - | - | 0 | 31.70% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 157.35 | 160.90 | +39.81 | +33.13% | 3 | 0 | 24.22% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 162.60 | 166.65 | 0.00 | - | 10 | 12 | 24.84% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 165.45 | 171.30 | 0.00 | - | 2 | 1 | 25.86% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 46.95% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 15.78% |
© 2024 Yahoo. All rights reserved.