Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00540000 | 2024-05-15 3:02PM EDT | 2024-05-24 | 72.99 | 97.00 | 105.00 | 0.00 | - | 2 | 6 | 64.55% |
| NFLX240531C00540000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 82.32 | 98.55 | 104.20 | 0.00 | - | 5 | 2 | 71.83% |
| NFLX240607C00540000 | 2024-05-20 11:58AM EDT | 2024-06-07 | 91.01 | 98.75 | 105.45 | +11.64 | +14.67% | 1 | 13 | 62.24% |
| NFLX240621C00540000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 106.95 | 102.40 | 106.10 | +20.75 | +24.07% | 8 | 1,233 | 49.08% |
| NFLX240628C00540000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 85.75 | 101.00 | 108.90 | 0.00 | - | 1 | 1 | 51.08% |
| NFLX240719C00540000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 92.50 | 108.65 | 112.20 | 0.00 | - | 2 | 41 | 46.79% |
| NFLX240920C00540000 | 2024-05-20 11:25AM EDT | 2024-09-20 | 110.82 | 120.20 | 122.80 | +14.63 | +15.21% | 1 | 669 | 43.36% |
| NFLX241018C00540000 | 2024-05-15 3:03PM EDT | 2024-10-18 | 104.32 | 126.60 | 130.05 | 0.00 | - | 1 | 14 | 45.06% |
| NFLX241220C00540000 | 2024-05-13 1:14PM EDT | 2024-12-20 | 119.15 | 137.40 | 139.30 | 0.00 | - | 13 | 239 | 43.92% |
| NFLX250117C00540000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 144.87 | 143.20 | 146.10 | +16.37 | +12.74% | 1 | 303 | 45.36% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 153.85 | 156.50 | 0.00 | - | 1 | 2 | 45.85% |
| NFLX250620C00540000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 149.00 | 167.05 | 171.10 | 0.00 | - | 1 | 156 | 46.82% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 190.75 | 196.80 | 0.00 | - | 2 | 469 | 48.25% |
| NFLX260116C00540000 | 2024-05-14 11:22AM EDT | 2026-01-16 | 180.35 | 193.00 | 199.55 | 0.00 | - | 2 | 211 | 48.12% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 228.10 | 236.10 | 0.00 | - | 1 | 12 | 49.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00540000 | 2024-05-20 1:46PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.10 | -0.08 | -72.73% | 45 | 495 | 56.64% |
| NFLX240531P00540000 | 2024-05-20 2:45PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.13 | -0.10 | -47.62% | 51 | 183 | 39.94% |
| NFLX240607P00540000 | 2024-05-20 3:31PM EDT | 2024-06-07 | 0.27 | 0.20 | 0.33 | -0.47 | -63.51% | 67 | 70 | 36.06% |
| NFLX240614P00540000 | 2024-05-20 10:19AM EDT | 2024-06-14 | 0.50 | 0.40 | 0.63 | -0.43 | -46.24% | 3 | 62 | 34.18% |
| NFLX240621P00540000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.73 | 0.64 | 0.74 | -0.58 | -44.27% | 151 | 1,483 | 31.20% |
| NFLX240628P00540000 | 2024-05-20 1:05PM EDT | 2024-06-28 | 0.83 | 0.64 | 1.29 | -0.99 | -54.40% | 40 | 34 | 31.49% |
| NFLX240719P00540000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 4.64 | 4.40 | 4.75 | -2.07 | -30.85% | 43 | 315 | 35.00% |
| NFLX240920P00540000 | 2024-05-20 3:37PM EDT | 2024-09-20 | 10.07 | 9.75 | 10.50 | -3.78 | -27.29% | 31 | 636 | 31.85% |
| NFLX241018P00540000 | 2024-05-20 1:54PM EDT | 2024-10-18 | 14.80 | 14.50 | 15.10 | -4.70 | -24.10% | 24 | 121 | 33.18% |
| NFLX241220P00540000 | 2024-05-20 12:31PM EDT | 2024-12-20 | 22.10 | 20.45 | 21.30 | -5.50 | -19.93% | 2 | 313 | 32.46% |
| NFLX250117P00540000 | 2024-05-20 2:22PM EDT | 2025-01-17 | 24.83 | 23.90 | 25.00 | -4.12 | -14.23% | 26 | 717 | 32.96% |
| NFLX250321P00540000 | 2024-05-16 2:26PM EDT | 2025-03-21 | 37.40 | 29.35 | 32.20 | 0.00 | - | 1 | 380 | 33.42% |
| NFLX250620P00540000 | 2024-05-20 2:30PM EDT | 2025-06-20 | 38.81 | 36.45 | 40.85 | -5.29 | -12.00% | 3 | 182 | 33.45% |
| NFLX251219P00540000 | 2024-05-20 12:39PM EDT | 2025-12-19 | 53.40 | 50.20 | 53.15 | -23.60 | -30.65% | 3 | 516 | 32.40% |
| NFLX260116P00540000 | 2024-05-15 12:30PM EDT | 2026-01-16 | 62.15 | 54.05 | 56.65 | 0.00 | - | 101 | 127 | 32.93% |
| NFLX261218P00540000 | 2024-05-20 2:25PM EDT | 2026-12-18 | 73.11 | 69.05 | 77.10 | -4.84 | -6.21% | 7 | 64 | 32.39% |
© 2024 Yahoo. All rights reserved.