Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00790000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 97 | 73.14% |
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 3 | 53.61% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.41 | 0.00 | - | 12 | 1 | 48.98% |
| NFLX240621C00790000 | 2024-05-08 10:59AM EDT | 2024-06-21 | 0.25 | 0.08 | 0.49 | 0.00 | - | 1 | 82 | 35.50% |
| NFLX240719C00790000 | 2024-05-09 11:36AM EDT | 2024-07-19 | 2.30 | 1.81 | 1.97 | 0.00 | - | 1 | 65 | 34.72% |
| NFLX240920C00790000 | 2024-05-08 12:51PM EDT | 2024-09-20 | 7.30 | 6.25 | 6.55 | 0.00 | - | 4 | 93 | 33.20% |
| NFLX241018C00790000 | 2024-05-09 9:58AM EDT | 2024-10-18 | 10.89 | 10.05 | 11.15 | 0.00 | - | 1 | 11 | 35.25% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 17.75 | 18.75 | 0.00 | - | 14 | 35 | 35.72% |
| NFLX250117C00790000 | 2024-05-08 10:43AM EDT | 2025-01-17 | 24.70 | 22.05 | 23.05 | 0.00 | - | 4 | 148 | 36.46% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 30.85 | 32.05 | 0.00 | - | 1 | 16 | 37.46% |
| NFLX251219C00790000 | 2024-05-10 12:26PM EDT | 2025-12-19 | 68.10 | 67.80 | 71.65 | +6.68 | +10.88% | 2 | 1 | 41.23% |
| NFLX260116C00790000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 74.05 | 70.45 | 75.70 | 0.00 | - | 2 | 17 | 41.59% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 106.00 | 112.90 | 0.00 | - | 3 | 7 | 42.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 176.55 | 181.55 | 0.00 | - | 2 | 0 | 114.45% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 177.80 | 180.30 | 0.00 | - | 8 | 0 | 40.78% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 177.90 | 180.20 | 0.00 | - | - | 0 | 31.14% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 54.17% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 35.75% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 102.38% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 200.00 | 206.05 | 0.00 | - | 2 | 1 | 24.89% |
© 2024 Yahoo. All rights reserved.