Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00760000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 115.63% |
| NFLX240524C00760000 | 2024-05-17 2:04PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.13 | -0.05 | -62.50% | 15 | 6 | 51.37% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.16 | 0.06 | 1.19 | -0.04 | -20.00% | 60 | 0 | 50.27% |
| NFLX240607C00760000 | 2024-05-13 12:28PM EDT | 2024-06-07 | 0.33 | 0.04 | 0.94 | 0.00 | - | 1 | 1 | 44.42% |
| NFLX240621C00760000 | 2024-04-29 10:40AM EDT | 2024-06-21 | 0.19 | 0.20 | 0.36 | 0.00 | - | 1 | 39 | 29.86% |
| NFLX240719C00760000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 3.32 | 3.25 | 3.60 | -0.23 | -6.48% | 5 | 119 | 34.37% |
| NFLX240920C00760000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 8.70 | 9.85 | 10.30 | 0.00 | - | 1 | 155 | 32.94% |
| NFLX241018C00760000 | 2024-05-14 3:10PM EDT | 2024-10-18 | 16.15 | 15.80 | 16.95 | +1.10 | +7.31% | 4 | 51 | 35.69% |
| NFLX241220C00760000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 23.50 | 24.35 | 27.00 | 0.00 | - | 3 | 54 | 36.61% |
| NFLX250117C00760000 | 2024-05-10 11:35AM EDT | 2025-01-17 | 28.10 | 29.90 | 30.80 | 0.00 | - | 1 | 151 | 36.63% |
| NFLX250321C00760000 | 2024-05-16 10:21AM EDT | 2025-03-21 | 39.30 | 37.45 | 44.40 | 0.00 | - | 4 | 15 | 39.27% |
| NFLX250620C00760000 | 2024-05-17 1:09PM EDT | 2025-06-20 | 55.55 | 53.40 | 57.45 | +3.40 | +6.52% | 9 | 83 | 39.82% |
| NFLX251219C00760000 | 2024-05-16 2:21PM EDT | 2025-12-19 | 76.55 | 78.70 | 84.15 | 0.00 | - | 6 | 18 | 41.71% |
| NFLX260116C00760000 | 2024-05-14 1:23PM EDT | 2026-01-16 | 82.00 | 81.55 | 89.30 | 0.00 | - | 25 | 41 | 42.36% |
| NFLX261218C00760000 | 2024-05-13 9:53AM EDT | 2026-12-18 | 117.04 | 120.20 | 128.35 | 0.00 | - | 1 | 9 | 43.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 135.70 | 143.50 | 0.00 | - | 2 | 0 | 198.24% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 401.27% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 137.80 | 140.85 | 0.00 | - | - | 0 | 29.97% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 138.65 | 142.00 | 0.00 | - | 2 | 0 | 23.58% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 31.35% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 28.49% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 25.05% |
© 2024 Yahoo. All rights reserved.