Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 75.71 | 157.25 | 164.90 | 0.00 | - | 1 | 1 | 107.32% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 158.40 | 164.05 | 0.00 | - | 1 | 1 | 73.73% |
| NFLX240621C00480000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 165.95 | 161.50 | 164.45 | +32.15 | +24.03% | 30 | 1,256 | 59.12% |
| NFLX240719C00480000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 167.13 | 164.85 | 168.55 | +17.55 | +11.73% | 2 | 20 | 55.10% |
| NFLX240920C00480000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 151.45 | 172.10 | 174.70 | 0.00 | - | 18 | 168 | 50.35% |
| NFLX241220C00480000 | 2024-05-16 3:19PM EDT | 2024-12-20 | 159.87 | 184.75 | 188.20 | 0.00 | - | 1 | 81 | 49.91% |
| NFLX250117C00480000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 163.18 | 189.05 | 193.25 | 0.00 | - | 2 | 984 | 50.66% |
| NFLX250321C00480000 | 2024-05-08 11:45AM EDT | 2025-03-21 | 177.52 | 196.75 | 200.35 | 0.00 | - | 4 | 13 | 49.62% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 208.40 | 212.70 | 0.00 | - | 1 | 115 | 50.13% |
| NFLX251219C00480000 | 2024-05-15 12:17PM EDT | 2025-12-19 | 207.04 | 229.20 | 233.90 | 0.00 | - | 1 | 142 | 50.50% |
| NFLX260116C00480000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 210.45 | 231.45 | 237.00 | 0.00 | - | 1 | 130 | 50.59% |
| NFLX261218C00480000 | 2024-05-16 9:34AM EDT | 2026-12-18 | 243.74 | 262.55 | 271.95 | 0.00 | - | 2 | 18 | 50.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00480000 | 2024-05-20 3:12PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 61 | 325 | 82.03% |
| NFLX240531P00480000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.10 | -0.12 | -80.00% | 11 | 445 | 59.18% |
| NFLX240607P00480000 | 2024-05-13 11:53AM EDT | 2024-06-07 | 0.18 | 0.02 | 0.18 | 0.00 | - | 1 | 57 | 52.73% |
| NFLX240614P00480000 | 2024-05-20 1:11PM EDT | 2024-06-14 | 0.14 | 0.06 | 0.26 | -0.14 | -50.00% | 1 | 129 | 47.22% |
| NFLX240621P00480000 | 2024-05-20 12:07PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.61 | -0.11 | -30.56% | 28 | 869 | 47.27% |
| NFLX240719P00480000 | 2024-05-20 3:12PM EDT | 2024-07-19 | 1.30 | 1.22 | 1.48 | -0.63 | -32.64% | 166 | 257 | 40.41% |
| NFLX240920P00480000 | 2024-05-20 10:10AM EDT | 2024-09-20 | 4.50 | 3.50 | 4.00 | -1.22 | -21.33% | 2 | 225 | 35.03% |
| NFLX241018P00480000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 6.10 | 6.15 | 6.50 | -1.70 | -21.79% | 4 | 63 | 35.89% |
| NFLX241220P00480000 | 2024-05-20 2:29PM EDT | 2024-12-20 | 10.37 | 10.10 | 10.45 | -2.61 | -20.11% | 128 | 1,695 | 34.78% |
| NFLX250117P00480000 | 2024-05-20 3:04PM EDT | 2025-01-17 | 13.00 | 12.70 | 13.50 | -1.80 | -12.16% | 204 | 748 | 35.64% |
| NFLX250321P00480000 | 2024-05-16 2:30PM EDT | 2025-03-21 | 21.10 | 16.20 | 19.40 | 0.00 | - | 5 | 39 | 36.30% |
| NFLX250620P00480000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 23.45 | 20.90 | 24.45 | -4.15 | -15.04% | 8 | 477 | 35.01% |
| NFLX251219P00480000 | 2024-05-20 3:30PM EDT | 2025-12-19 | 33.83 | 31.75 | 38.35 | -18.32 | -35.13% | 36 | 44 | 35.56% |
| NFLX260116P00480000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 42.35 | 36.20 | 40.20 | 0.00 | - | 1 | 100 | 35.55% |
| NFLX261218P00480000 | 2024-05-20 3:27PM EDT | 2026-12-18 | 52.60 | 48.95 | 57.35 | -3.52 | -6.27% | 4 | 35 | 34.40% |
© 2024 Yahoo. All rights reserved.