Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00530000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 90.70 | 107.30 | 115.00 | 0.00 | - | 5 | 15 | 76.86% |
| NFLX240531C00530000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 90.05 | 108.50 | 114.20 | 0.00 | - | 5 | 32 | 53.37% |
| NFLX240607C00530000 | 2024-05-13 12:36PM EDT | 2024-06-07 | 86.83 | 109.10 | 115.35 | 0.00 | - | 5 | 5 | 50.59% |
| NFLX240614C00530000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 108.42 | 110.75 | 114.70 | +41.46 | +61.92% | 1 | 2 | 54.76% |
| NFLX240621C00530000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 117.35 | 112.15 | 115.05 | +22.82 | +24.14% | 2 | 640 | 49.74% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 2024-06-28 | 84.00 | 111.05 | 118.60 | 0.00 | - | 1 | 2 | 54.22% |
| NFLX240719C00530000 | 2024-05-20 2:55PM EDT | 2024-07-19 | 119.43 | 117.65 | 121.25 | +26.21 | +28.12% | 3 | 26 | 48.54% |
| NFLX240920C00530000 | 2024-05-20 12:45PM EDT | 2024-09-20 | 125.35 | 128.30 | 131.25 | +10.60 | +9.24% | 2 | 366 | 44.56% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 2024-10-18 | 115.00 | 133.80 | 139.15 | 0.00 | - | 1 | 1 | 46.94% |
| NFLX241220C00530000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 144.40 | 144.95 | 146.75 | +20.95 | +16.97% | 5 | 16 | 44.59% |
| NFLX250117C00530000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 134.82 | 150.70 | 152.95 | 0.00 | - | 2 | 262 | 45.77% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 159.50 | 162.75 | 0.00 | - | 22 | 13 | 46.05% |
| NFLX250620C00530000 | 2024-05-20 11:23AM EDT | 2025-06-20 | 165.00 | 173.10 | 175.90 | +12.45 | +8.16% | 1 | 78 | 46.50% |
| NFLX251219C00530000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 167.49 | 195.55 | 201.60 | 0.00 | - | 7 | 84 | 48.19% |
| NFLX260116C00530000 | 2024-05-20 1:19PM EDT | 2026-01-16 | 200.80 | 199.25 | 205.45 | +15.10 | +8.13% | 1 | 11 | 48.48% |
| NFLX261218C00530000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 202.15 | 233.90 | 242.90 | 0.00 | - | 3 | 10 | 49.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00530000 | 2024-05-20 2:03PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.09 | -0.04 | -57.14% | 62 | 764 | 60.94% |
| NFLX240531P00530000 | 2024-05-20 2:53PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.16 | -0.10 | -50.00% | 16 | 337 | 44.97% |
| NFLX240607P00530000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.31 | -0.26 | -57.78% | 74 | 71 | 39.09% |
| NFLX240614P00530000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 0.36 | 0.36 | 0.50 | -0.37 | -50.68% | 23 | 110 | 35.94% |
| NFLX240621P00530000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.57 | 0.49 | 0.65 | -0.45 | -44.12% | 209 | 763 | 33.30% |
| NFLX240628P00530000 | 2024-05-17 12:50PM EDT | 2024-06-28 | 1.21 | 0.60 | 2.41 | -0.30 | -19.87% | 1 | 12 | 39.22% |
| NFLX240719P00530000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 3.72 | 3.60 | 3.85 | -1.74 | -31.87% | 44 | 222 | 35.68% |
| NFLX240816P00530000 | 2024-05-20 1:13PM EDT | 2024-08-16 | 6.36 | 4.65 | 6.35 | -1.65 | -20.60% | 5 | 4 | 34.09% |
| NFLX240920P00530000 | 2024-05-17 1:50PM EDT | 2024-09-20 | 9.30 | 8.50 | 9.00 | -2.08 | -18.28% | 1 | 200 | 32.34% |
| NFLX241018P00530000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 14.76 | 12.70 | 13.15 | -3.69 | -20.00% | 1 | 52 | 33.54% |
| NFLX241220P00530000 | 2024-05-20 1:06PM EDT | 2024-12-20 | 18.78 | 18.15 | 19.05 | -5.22 | -21.75% | 6 | 246 | 32.83% |
| NFLX250117P00530000 | 2024-05-20 2:52PM EDT | 2025-01-17 | 22.20 | 21.55 | 22.60 | -5.90 | -21.00% | 67 | 856 | 33.34% |
| NFLX250321P00530000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 34.15 | 25.75 | 28.65 | 0.00 | - | 9 | 209 | 33.28% |
| NFLX250620P00530000 | 2024-05-20 1:34PM EDT | 2025-06-20 | 36.50 | 34.25 | 36.65 | -3.10 | -7.83% | 1 | 208 | 33.19% |
| NFLX251219P00530000 | 2024-05-20 2:49PM EDT | 2025-12-19 | 49.05 | 45.85 | 50.55 | -5.25 | -9.67% | 4 | 265 | 32.97% |
| NFLX260116P00530000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 59.50 | 49.15 | 52.70 | 0.00 | - | 45 | 99 | 33.01% |
| NFLX261218P00530000 | 2024-05-20 12:32PM EDT | 2026-12-18 | 70.67 | 66.15 | 73.10 | -3.43 | -4.63% | 26 | 62 | 32.58% |
© 2024 Yahoo. All rights reserved.