Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00580000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.19 | 0.17 | 0.30 | -0.28 | -59.57% | 1,063 | 2,161 | 32.37% |
| NFLX240510C00580000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 2.25 | 1.85 | 2.12 | -0.45 | -16.67% | 173 | 555 | 29.15% |
| NFLX240517C00580000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.60 | 4.35 | 4.75 | -0.90 | -16.36% | 247 | 701 | 30.36% |
| NFLX240524C00580000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 8.38 | 5.40 | 7.70 | +0.58 | +7.44% | 10 | 185 | 31.98% |
| NFLX240531C00580000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 10.50 | 7.70 | 9.05 | +1.80 | +20.69% | 123 | 106 | 30.58% |
| NFLX240607C00580000 | 2024-05-01 3:02PM EDT | 2024-06-07 | 12.20 | 9.70 | 10.30 | +1.02 | +9.12% | 11 | 13 | 29.61% |
| NFLX240621C00580000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 14.77 | 12.95 | 13.50 | +1.07 | +7.81% | 114 | 827 | 29.54% |
| NFLX240719C00580000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 26.00 | 25.15 | 27.90 | -0.85 | -3.17% | 3 | 300 | 38.36% |
| NFLX240920C00580000 | 2024-05-01 2:30PM EDT | 2024-09-20 | 39.98 | 37.60 | 38.55 | +1.28 | +3.31% | 8 | 572 | 36.50% |
| NFLX241018C00580000 | 2024-05-01 11:32AM EDT | 2024-10-18 | 43.70 | 44.15 | 46.50 | -5.55 | -11.27% | 4 | 15 | 38.67% |
| NFLX241220C00580000 | 2024-05-01 2:04PM EDT | 2024-12-20 | 58.85 | 56.20 | 57.65 | +0.75 | +1.29% | 2 | 109 | 39.39% |
| NFLX250117C00580000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 61.44 | 61.60 | 63.60 | -1.36 | -2.17% | 7 | 321 | 40.41% |
| NFLX250321C00580000 | 2024-04-30 11:35AM EDT | 2025-03-21 | 73.52 | 71.30 | 74.15 | 0.00 | - | 3 | 16 | 41.37% |
| NFLX250620C00580000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 87.91 | 84.95 | 89.10 | 0.00 | - | 1 | 124 | 42.96% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 110.10 | 114.60 | 0.00 | - | 2 | 47 | 45.00% |
| NFLX260116C00580000 | 2024-04-30 11:54AM EDT | 2026-01-16 | 115.51 | 113.30 | 117.60 | 0.00 | - | 7 | 59 | 45.04% |
| NFLX261218C00580000 | 2024-04-26 9:32AM EDT | 2026-12-18 | 154.00 | 145.35 | 152.45 | 0.00 | - | 4 | 70 | 46.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00580000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 26.34 | 24.10 | 29.95 | -1.48 | -5.32% | 237 | 457 | 49.19% |
| NFLX240510P00580000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 29.03 | 28.55 | 30.50 | -0.27 | -0.92% | 22 | 278 | 29.57% |
| NFLX240517P00580000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 27.50 | 29.75 | 33.00 | -2.11 | -7.13% | 68 | 812 | 30.26% |
| NFLX240524P00580000 | 2024-05-01 9:37AM EDT | 2024-05-24 | 37.11 | 31.85 | 34.95 | +10.29 | +38.37% | 2 | 32 | 29.80% |
| NFLX240531P00580000 | 2024-05-01 3:07PM EDT | 2024-05-31 | 29.20 | 33.00 | 35.40 | +0.54 | +1.88% | 3 | 135 | 27.06% |
| NFLX240607P00580000 | 2024-05-01 12:45PM EDT | 2024-06-07 | 38.21 | 34.40 | 35.85 | +7.56 | +24.67% | 1 | 3 | 25.20% |
| NFLX240621P00580000 | 2024-05-01 1:47PM EDT | 2024-06-21 | 38.39 | 36.45 | 38.05 | +0.79 | +2.10% | 24 | 429 | 24.59% |
| NFLX240719P00580000 | 2024-05-01 3:10PM EDT | 2024-07-19 | 43.05 | 46.30 | 49.65 | -0.45 | -1.03% | 8 | 188 | 31.86% |
| NFLX240920P00580000 | 2024-04-30 11:50AM EDT | 2024-09-20 | 55.35 | 54.45 | 55.90 | 0.00 | - | 2 | 465 | 28.49% |
| NFLX241018P00580000 | 2024-04-30 11:20AM EDT | 2024-10-18 | 60.01 | 58.55 | 62.05 | 0.00 | - | 1 | 11 | 30.19% |
| NFLX241220P00580000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 61.92 | 66.05 | 67.75 | 0.00 | - | 19 | 285 | 29.07% |
| NFLX250117P00580000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 68.30 | 69.60 | 71.10 | 0.00 | - | 2 | 424 | 29.28% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 73.45 | 78.70 | 0.00 | - | 1 | 49 | 29.96% |
| NFLX250620P00580000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 80.65 | 81.15 | 85.50 | 0.00 | - | 2 | 101 | 29.38% |
| NFLX251219P00580000 | 2024-04-15 1:54PM EDT | 2025-12-19 | 82.00 | 95.30 | 101.90 | 0.00 | - | 2 | 24 | 30.33% |
| NFLX260116P00580000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 98.10 | 97.15 | 104.00 | 0.00 | - | 5 | 20 | 30.38% |
| NFLX261218P00580000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 117.52 | 111.10 | 119.95 | 0.00 | - | 4 | 67 | 29.00% |
© 2024 Yahoo. All rights reserved.