Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00630000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.42 | -0.05 | -38.46% | 62 | 436 | 44.29% |
| NFLX240510C00630000 | 2024-04-26 3:16PM EDT | 2024-05-10 | 0.39 | 0.17 | 0.60 | -0.29 | -42.65% | 25 | 231 | 33.37% |
| NFLX240517C00630000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.91 | 0.68 | 1.25 | -0.37 | -28.91% | 74 | 947 | 31.62% |
| NFLX240524C00630000 | 2024-04-26 3:14PM EDT | 2024-05-24 | 1.60 | 1.25 | 1.76 | -0.60 | -27.27% | 6 | 73 | 29.65% |
| NFLX240531C00630000 | 2024-04-26 2:15PM EDT | 2024-05-31 | 2.37 | 1.89 | 2.50 | -0.21 | -8.14% | 22 | 103 | 29.01% |
| NFLX240621C00630000 | 2024-04-26 3:20PM EDT | 2024-06-21 | 5.02 | 4.45 | 5.70 | -1.13 | -18.37% | 62 | 594 | 29.47% |
| NFLX240719C00630000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 13.81 | 13.85 | 14.35 | -1.74 | -11.19% | 10 | 429 | 34.81% |
| NFLX240920C00630000 | 2024-04-26 12:40PM EDT | 2024-09-20 | 24.54 | 23.90 | 26.95 | -1.36 | -5.25% | 6 | 397 | 36.31% |
| NFLX241220C00630000 | 2024-04-25 11:28AM EDT | 2024-12-20 | 42.05 | 41.30 | 43.60 | 0.00 | - | 2 | 237 | 38.17% |
| NFLX250117C00630000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 48.30 | 46.30 | 50.35 | -1.26 | -2.54% | 21 | 428 | 39.70% |
| NFLX250321C00630000 | 2024-04-26 1:25PM EDT | 2025-03-21 | 57.98 | 55.70 | 59.95 | -8.52 | -12.81% | 1 | 45 | 40.26% |
| NFLX250620C00630000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 72.65 | 70.40 | 73.20 | -35.35 | -32.73% | 3 | 222 | 41.16% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 94.70 | 98.55 | 0.00 | - | 1 | 86 | 43.20% |
| NFLX260116C00630000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 97.77 | 99.40 | 102.45 | 0.00 | - | 2 | 61 | 43.56% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 131.90 | 138.25 | 0.00 | - | 1 | 12 | 45.12% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 74.37 | 65.40 | 72.65 | 0.00 | - | 1 | 0 | 73.58% |
| NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 77.30 | 66.50 | 72.60 | 0.00 | - | 64 | 0 | 51.83% |
| NFLX240517P00630000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 70.75 | 66.90 | 71.05 | -4.24 | -5.65% | 22 | 225 | 36.56% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 70.86 | 65.85 | 72.20 | -2.70 | -3.67% | 4 | 19 | 35.47% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 66.75 | 70.50 | 0.00 | - | 1 | 1 | 26.43% |
| NFLX240621P00630000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 82.53 | 69.20 | 72.60 | 0.00 | - | 1 | 259 | 25.93% |
| NFLX240719P00630000 | 2024-04-25 3:22PM EDT | 2024-07-19 | 72.80 | 74.35 | 77.75 | 0.00 | - | 6 | 226 | 28.49% |
| NFLX240920P00630000 | 2024-04-23 12:01PM EDT | 2024-09-20 | 75.40 | 81.00 | 84.00 | 0.00 | - | 3 | 203 | 27.07% |
| NFLX241220P00630000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 93.35 | 91.20 | 94.65 | 0.00 | - | 9 | 67 | 27.92% |
| NFLX250117P00630000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 96.00 | 94.15 | 99.45 | +1.28 | +1.35% | 11 | 50 | 29.10% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 99.00 | 103.20 | 0.00 | - | 2 | 1 | 28.03% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 107.10 | 111.20 | 0.00 | - | 2 | 70 | 28.26% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 119.10 | 123.25 | 0.00 | - | 1 | 25 | 27.88% |
| NFLX260116P00630000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 114.80 | 120.55 | 126.10 | 0.00 | - | 11 | 14 | 28.23% |
| NFLX261218P00630000 | 2024-04-05 11:27AM EDT | 2026-12-18 | 119.60 | 134.00 | 144.00 | 0.00 | - | 1 | 2 | 27.74% |
© 2024 Yahoo. All rights reserved.