Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:520.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00520000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 100.83 | 115.90 | 121.90 | 0.00 | - | 16 | 29 | 104.15% |
| NFLX240531C00520000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 87.55 | 117.85 | 122.90 | 0.00 | - | 1 | 5 | 75.96% |
| NFLX240607C00520000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 104.93 | 118.35 | 123.45 | 0.00 | - | 1 | 2 | 63.49% |
| NFLX240621C00520000 | 2024-05-20 10:50AM EDT | 2024-06-21 | 109.10 | 121.15 | 124.05 | +3.28 | +3.10% | 1 | 492 | 50.51% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 100.50 | 120.40 | 124.90 | 0.00 | - | - | 1 | 48.60% |
| NFLX240719C00520000 | 2024-05-17 11:18AM EDT | 2024-07-19 | 109.20 | 126.20 | 128.80 | 0.00 | - | 1 | 54 | 47.65% |
| NFLX240920C00520000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 131.49 | 135.90 | 138.55 | +13.44 | +11.39% | 1 | 294 | 44.62% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 141.15 | 144.20 | 0.00 | - | - | 1 | 45.41% |
| NFLX241220C00520000 | 2024-05-08 12:01PM EDT | 2024-12-20 | 134.50 | 151.60 | 153.80 | 0.00 | - | 2 | 69 | 45.00% |
| NFLX250117C00520000 | 2024-05-08 3:24PM EDT | 2025-01-17 | 136.50 | 157.30 | 159.55 | 0.00 | - | 2 | 285 | 46.01% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 2025-03-21 | 162.55 | 165.85 | 169.15 | +64.15 | +65.19% | 2 | 14 | 46.32% |
| NFLX250620C00520000 | 2024-05-16 1:15PM EDT | 2025-06-20 | 170.14 | 178.95 | 182.15 | +11.44 | +7.21% | 1 | 262 | 46.84% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 201.75 | 206.20 | 0.00 | - | 2 | 30 | 48.05% |
| NFLX260116C00520000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 191.53 | 205.25 | 211.45 | 0.00 | - | 1 | 33 | 48.89% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 237.85 | 246.25 | 0.00 | - | 1 | 20 | 49.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00520000 | 2024-05-20 1:19PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 21 | 252 | 64.06% |
| NFLX240531P00520000 | 2024-05-20 1:12PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.12 | -0.12 | -60.00% | 76 | 99 | 47.22% |
| NFLX240607P00520000 | 2024-05-20 10:56AM EDT | 2024-06-07 | 0.18 | 0.13 | 0.24 | -0.26 | -59.09% | 4 | 261 | 40.97% |
| NFLX240614P00520000 | 2024-05-20 1:19PM EDT | 2024-06-14 | 0.27 | 0.23 | 0.32 | -0.25 | -48.08% | 7 | 32 | 36.45% |
| NFLX240621P00520000 | 2024-05-20 1:40PM EDT | 2024-06-21 | 0.46 | 0.41 | 0.52 | -0.30 | -39.47% | 41 | 1,252 | 34.79% |
| NFLX240628P00520000 | 2024-05-10 2:19PM EDT | 2024-06-28 | 1.91 | 0.35 | 1.78 | 0.00 | - | - | 20 | 39.55% |
| NFLX240719P00520000 | 2024-05-20 1:58PM EDT | 2024-07-19 | 3.09 | 2.94 | 3.10 | -1.41 | -31.33% | 1 | 250 | 36.32% |
| NFLX240816P00520000 | 2024-05-20 9:33AM EDT | 2024-08-16 | 6.67 | 4.60 | 5.35 | -0.66 | -9.00% | 1 | 1 | 34.73% |
| NFLX240920P00520000 | 2024-05-20 12:01PM EDT | 2024-09-20 | 7.90 | 7.30 | 7.65 | -1.85 | -18.97% | 10 | 587 | 32.76% |
| NFLX241018P00520000 | 2024-05-20 12:01PM EDT | 2024-10-18 | 11.90 | 11.15 | 11.55 | -2.00 | -14.39% | 10 | 210 | 34.03% |
| NFLX241220P00520000 | 2024-05-20 10:42AM EDT | 2024-12-20 | 18.70 | 16.40 | 17.00 | -3.55 | -15.96% | 5 | 182 | 33.19% |
| NFLX250117P00520000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 19.90 | 19.85 | 20.45 | -3.28 | -14.15% | 34 | 682 | 33.75% |
| NFLX250321P00520000 | 2024-05-14 2:03PM EDT | 2025-03-21 | 25.75 | 23.85 | 27.30 | -6.05 | -19.03% | 5 | 108 | 34.30% |
| NFLX250620P00520000 | 2024-05-20 1:50PM EDT | 2025-06-20 | 35.20 | 32.00 | 33.75 | -3.21 | -8.36% | 3 | 400 | 33.44% |
| NFLX251219P00520000 | 2024-05-17 10:26AM EDT | 2025-12-19 | 50.25 | 43.35 | 48.35 | 0.00 | - | 9 | 106 | 33.64% |
| NFLX260116P00520000 | 2024-05-16 11:14AM EDT | 2026-01-16 | 54.10 | 47.95 | 49.60 | 0.00 | - | 50 | 231 | 33.34% |
| NFLX261218P00520000 | 2024-05-20 12:00PM EDT | 2026-12-18 | 68.10 | 64.05 | 68.20 | -5.45 | -7.41% | 1 | 27 | 32.45% |
© 2024 Yahoo. All rights reserved.