Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00720000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.49 | 0.00 | - | 20 | 60 | 69.04% |
| NFLX240517C00720000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.16 | -0.06 | -75.00% | 1 | 453 | 46.29% |
| NFLX240524C00720000 | 2024-04-30 10:13AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.51 | +0.18 | +200.00% | 2 | 8 | 44.24% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 0.11 | 0.05 | 1.14 | 0.00 | - | 1 | 32 | 43.80% |
| NFLX240621C00720000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.47 | 0.39 | 0.56 | +0.19 | +67.86% | 32 | 177 | 29.37% |
| NFLX240719C00720000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 3.55 | 3.55 | 3.85 | +1.11 | +45.49% | 4 | 59 | 34.20% |
| NFLX240920C00720000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 9.66 | 9.55 | 10.15 | +1.68 | +21.05% | 19 | 134 | 33.49% |
| NFLX241018C00720000 | 2024-05-02 1:42PM EDT | 2024-10-18 | 12.36 | 15.20 | 15.65 | 0.00 | - | 11 | 16 | 35.64% |
| NFLX241220C00720000 | 2024-05-03 9:46AM EDT | 2024-12-20 | 21.50 | 22.90 | 24.10 | +3.50 | +19.44% | 1 | 71 | 36.23% |
| NFLX250117C00720000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 23.80 | 28.00 | 29.05 | 0.00 | - | 1 | 131 | 37.21% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 33.05 | 36.55 | 39.55 | 0.00 | - | 1 | 14 | 38.78% |
| NFLX250620C00720000 | 2024-05-03 12:00PM EDT | 2025-06-20 | 50.10 | 49.40 | 51.60 | +10.45 | +26.36% | 4 | 427 | 39.47% |
| NFLX251219C00720000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 62.79 | 72.75 | 77.15 | 0.00 | - | 1 | 18 | 41.76% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 66.03 | 76.55 | 82.00 | 0.00 | - | 1 | 29 | 42.43% |
| NFLX261218C00720000 | 2024-04-30 1:03PM EDT | 2026-12-18 | 111.00 | 109.15 | 116.55 | +12.12 | +12.26% | 2 | 25 | 43.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 158.65 | 165.55 | 0.00 | - | - | 0 | 197.99% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 138.55 | 142.95 | 0.00 | - | 10 | 0 | 71.14% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 137.65 | 143.90 | 0.00 | - | 2 | 0 | 62.84% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 138.55 | 142.10 | 0.00 | - | 10 | 0 | 34.63% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 139.20 | 142.25 | 0.00 | - | - | 0 | 28.18% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 140.10 | 144.85 | 0.00 | - | 3 | 2 | 25.95% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 14.29% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 147.30 | 150.90 | 0.00 | - | 10 | 12 | 24.74% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 150.15 | 156.80 | 0.00 | - | 2 | 1 | 26.08% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 156.35 | 163.00 | 0.00 | - | - | 2 | 26.26% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 50.50% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 22.59% |
© 2024 Yahoo. All rights reserved.