Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00620000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.27 | 0.21 | 0.30 | +0.08 | +42.11% | 243 | 689 | 29.00% |
| NFLX240517C00620000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.00 | 1.85 | 2.12 | +0.87 | +76.99% | 314 | 1,189 | 30.93% |
| NFLX240524C00620000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.50 | 3.30 | 3.60 | +1.50 | +75.00% | 24 | 114 | 29.60% |
| NFLX240531C00620000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 4.61 | 3.00 | 4.90 | +1.11 | +31.71% | 29 | 108 | 28.54% |
| NFLX240621C00620000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 9.12 | 8.95 | 9.40 | +2.73 | +42.72% | 75 | 920 | 28.33% |
| NFLX240719C00620000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 20.62 | 20.95 | 21.65 | +4.12 | +24.97% | 38 | 308 | 35.43% |
| NFLX240920C00620000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 33.90 | 33.70 | 34.50 | +6.24 | +22.56% | 15 | 806 | 35.53% |
| NFLX241018C00620000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 40.50 | 41.25 | 43.70 | +4.90 | +13.76% | 1 | 10 | 38.38% |
| NFLX241220C00620000 | 2024-05-03 11:51AM EDT | 2024-12-20 | 52.59 | 53.00 | 54.60 | +7.35 | +16.25% | 1 | 158 | 38.67% |
| NFLX250117C00620000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 59.15 | 58.30 | 60.45 | +8.35 | +16.44% | 7 | 349 | 39.53% |
| NFLX250321C00620000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 63.15 | 67.80 | 71.85 | 0.00 | - | 3 | 21 | 40.70% |
| NFLX250620C00620000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 73.59 | 82.30 | 86.90 | 0.00 | - | 3 | 179 | 42.05% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 108.15 | 112.95 | 0.00 | - | 4 | 177 | 43.92% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 101.09 | 109.05 | 118.00 | 0.00 | - | 1 | 60 | 44.62% |
| NFLX261218C00620000 | 2024-05-03 3:26PM EDT | 2026-12-18 | 147.47 | 145.00 | 152.85 | +8.97 | +6.48% | 1 | 118 | 45.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 55.40 | 37.30 | 44.30 | 0.00 | - | 5 | 0 | 54.26% |
| NFLX240517P00620000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 53.85 | 39.40 | 43.60 | -3.29 | -5.76% | 1 | 171 | 34.28% |
| NFLX240524P00620000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 43.10 | 41.05 | 44.75 | -20.05 | -31.75% | 3 | 13 | 30.99% |
| NFLX240531P00620000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 45.20 | 42.25 | 46.25 | -20.80 | -31.52% | 100 | 11 | 30.08% |
| NFLX240607P00620000 | 2024-04-26 1:54PM EDT | 2024-06-07 | 60.57 | 41.65 | 46.10 | 0.00 | - | 4 | 4 | 26.51% |
| NFLX240621P00620000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 47.00 | 44.80 | 48.90 | -11.74 | -19.99% | 82 | 457 | 26.65% |
| NFLX240719P00620000 | 2024-05-01 12:57PM EDT | 2024-07-19 | 78.20 | 53.90 | 57.75 | 0.00 | - | 11 | 630 | 30.80% |
| NFLX240920P00620000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 67.80 | 61.95 | 65.95 | -9.60 | -12.40% | 1 | 427 | 28.89% |
| NFLX241220P00620000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 88.13 | 74.35 | 76.00 | 0.00 | - | 4 | 100 | 28.11% |
| NFLX250117P00620000 | 2024-05-03 11:42AM EDT | 2025-01-17 | 80.20 | 77.60 | 81.40 | -14.00 | -14.86% | 8 | 595 | 29.36% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 82.30 | 87.75 | 0.00 | - | 5 | 4 | 29.28% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 89.35 | 98.00 | 0.00 | - | 11 | 98 | 30.04% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 112.35 | 115.45 | 0.00 | - | 20 | 475 | 30.94% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 106.35 | 113.00 | 0.00 | - | 12 | 46 | 29.43% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 122.40 | 130.50 | 0.00 | - | 1 | 17 | 28.40% |
© 2024 Yahoo. All rights reserved.