Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00420000 | 2024-05-17 3:07PM EDT | 2024-05-17 | 201.38 | 196.55 | 204.40 | +11.38 | +5.99% | 52 | 115 | 480.71% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 197.85 | 204.60 | 0.00 | - | 1 | 1 | 102.73% |
| NFLX240621C00420000 | 2024-05-15 12:10PM EDT | 2024-06-21 | 194.03 | 201.35 | 204.75 | 0.00 | - | 1 | 883 | 71.96% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 203.90 | 206.80 | 0.00 | - | 3 | 8 | 63.58% |
| NFLX240920C00420000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 201.30 | 209.35 | 212.10 | 0.00 | - | 2 | 252 | 55.88% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 171.00 | 211.65 | 216.05 | 0.00 | - | 1 | 1 | 55.13% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 218.45 | 221.30 | 0.00 | - | 5 | 33 | 53.03% |
| NFLX250117C00420000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 185.50 | 220.10 | 225.85 | 0.00 | - | 42 | 632 | 52.84% |
| NFLX250620C00420000 | 2024-05-16 10:08AM EDT | 2025-06-20 | 232.39 | 236.10 | 243.95 | 0.00 | - | 7 | 25 | 52.76% |
| NFLX251219C00420000 | 2024-05-16 10:08AM EDT | 2025-12-19 | 249.45 | 254.60 | 259.75 | 0.00 | - | 3 | 282 | 52.34% |
| NFLX260116C00420000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 255.09 | 255.85 | 263.15 | 0.00 | - | 2 | 324 | 52.24% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 282.05 | 291.00 | 0.00 | - | 1 | 6 | 52.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00420000 | 2024-05-14 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.40 | 0.00 | - | 21 | 259 | 307.03% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.26 | 0.00 | - | 1 | 110 | 103.32% |
| NFLX240531P00420000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.17 | 0.00 | - | 60 | 162 | 91.26% |
| NFLX240607P00420000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 65.43% |
| NFLX240614P00420000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 0.87 | 0.00 | 2.30 | 0.00 | - | - | 1 | 72.97% |
| NFLX240621P00420000 | 2024-05-15 11:03AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 704 | 53.76% |
| NFLX240719P00420000 | 2024-05-13 11:08AM EDT | 2024-07-19 | 0.75 | 0.50 | 0.70 | 0.00 | - | 4 | 43 | 45.39% |
| NFLX240920P00420000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 1.83 | 1.62 | 2.04 | -0.35 | -16.06% | 2 | 427 | 38.66% |
| NFLX241018P00420000 | 2024-05-13 3:16PM EDT | 2024-10-18 | 3.53 | 2.14 | 3.90 | 0.00 | - | 3 | 78 | 40.08% |
| NFLX241220P00420000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 5.55 | 5.35 | 5.75 | -0.57 | -9.31% | 4 | 78 | 37.09% |
| NFLX250117P00420000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 7.20 | 7.05 | 7.45 | -0.77 | -9.66% | 1 | 2,297 | 37.37% |
| NFLX250321P00420000 | 2024-05-16 12:22PM EDT | 2025-03-21 | 10.85 | 9.60 | 12.25 | 0.00 | - | 1 | 172 | 38.57% |
| NFLX250620P00420000 | 2024-05-17 1:42PM EDT | 2025-06-20 | 14.97 | 14.10 | 17.35 | -0.78 | -4.95% | 1 | 446 | 38.09% |
| NFLX251219P00420000 | 2024-05-10 10:25AM EDT | 2025-12-19 | 24.82 | 22.60 | 27.55 | 0.00 | - | 1 | 262 | 37.65% |
| NFLX260116P00420000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 27.30 | 23.50 | 28.25 | 0.00 | - | 3 | 121 | 37.16% |
| NFLX261218P00420000 | 2024-05-08 9:52AM EDT | 2026-12-18 | 39.75 | 35.35 | 42.20 | 0.00 | - | 1 | 27 | 35.66% |
© 2024 Yahoo. All rights reserved.