Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:570.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00570000 | 2024-05-20 1:40PM EDT | 2024-05-24 | 69.35 | 70.60 | 75.60 | +17.85 | +34.66% | 26 | 145 | 66.76% |
| NFLX240531C00570000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 75.00 | 72.15 | 77.50 | +20.65 | +37.99% | 22 | 87 | 53.08% |
| NFLX240607C00570000 | 2024-05-20 1:03PM EDT | 2024-06-07 | 69.47 | 72.55 | 78.60 | +16.53 | +31.22% | 1 | 105 | 54.49% |
| NFLX240614C00570000 | 2024-05-20 1:03PM EDT | 2024-06-14 | 70.53 | 73.70 | 77.60 | +23.80 | +50.93% | 1 | 2 | 44.07% |
| NFLX240621C00570000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 78.90 | 76.05 | 79.15 | +21.40 | +37.22% | 24 | 2,065 | 42.53% |
| NFLX240628C00570000 | 2024-05-15 12:49PM EDT | 2024-06-28 | 51.65 | 75.75 | 82.10 | 0.00 | - | 1 | 11 | 44.03% |
| NFLX240719C00570000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 85.05 | 85.55 | 87.45 | +17.11 | +25.18% | 8 | 409 | 42.81% |
| NFLX240816C00570000 | 2024-05-17 9:40AM EDT | 2024-08-16 | 72.85 | 91.80 | 94.00 | 0.00 | - | 1 | - | 42.14% |
| NFLX240920C00570000 | 2024-05-20 2:32PM EDT | 2024-09-20 | 98.25 | 97.55 | 100.65 | +14.28 | +17.01% | 1 | 270 | 41.17% |
| NFLX241018C00570000 | 2024-05-20 12:09PM EDT | 2024-10-18 | 99.10 | 105.45 | 109.25 | +11.10 | +12.61% | 2 | 25 | 43.37% |
| NFLX241220C00570000 | 2024-05-20 11:05AM EDT | 2024-12-20 | 106.93 | 117.80 | 120.90 | +9.41 | +9.65% | 1 | 96 | 43.33% |
| NFLX250117C00570000 | 2024-05-17 12:27PM EDT | 2025-01-17 | 108.38 | 124.85 | 127.65 | 0.00 | - | 6 | 711 | 44.45% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 134.60 | 137.40 | 0.00 | - | 35 | 9 | 44.32% |
| NFLX250620C00570000 | 2024-05-20 12:24PM EDT | 2025-06-20 | 143.67 | 150.15 | 152.15 | +13.03 | +9.97% | 1 | 478 | 45.14% |
| NFLX251219C00570000 | 2024-05-16 12:06PM EDT | 2025-12-19 | 153.95 | 174.75 | 178.35 | 0.00 | - | 12 | 58 | 46.53% |
| NFLX260116C00570000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 160.45 | 179.35 | 183.40 | 0.00 | - | 10 | 45 | 47.18% |
| NFLX261218C00570000 | 2024-05-15 11:07AM EDT | 2026-12-18 | 197.47 | 214.15 | 222.55 | 0.00 | - | 1 | 27 | 48.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00570000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.10 | -0.17 | -70.83% | 720 | 1,004 | 43.36% |
| NFLX240531P00570000 | 2024-05-20 3:32PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.28 | -0.53 | -67.95% | 346 | 489 | 32.28% |
| NFLX240607P00570000 | 2024-05-20 3:27PM EDT | 2024-06-07 | 0.62 | 0.58 | 0.67 | -1.01 | -61.96% | 34 | 123 | 29.76% |
| NFLX240614P00570000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 1.14 | 1.05 | 1.21 | -1.60 | -58.39% | 86 | 673 | 28.68% |
| NFLX240621P00570000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 1.56 | 1.57 | 1.65 | -1.95 | -55.56% | 607 | 1,382 | 27.31% |
| NFLX240628P00570000 | 2024-05-20 3:23PM EDT | 2024-06-28 | 2.41 | 2.09 | 2.37 | -2.40 | -49.90% | 32 | 18 | 27.14% |
| NFLX240719P00570000 | 2024-05-20 3:23PM EDT | 2024-07-19 | 8.29 | 8.25 | 8.50 | -4.10 | -33.09% | 68 | 393 | 33.00% |
| NFLX240816P00570000 | 2024-05-20 3:30PM EDT | 2024-08-16 | 12.20 | 12.30 | 12.60 | -5.00 | -29.07% | 16 | 8 | 32.11% |
| NFLX240920P00570000 | 2024-05-17 2:26PM EDT | 2024-09-20 | 21.18 | 15.90 | 16.30 | 0.00 | - | 4 | 601 | 30.59% |
| NFLX241018P00570000 | 2024-05-20 12:09PM EDT | 2024-10-18 | 23.35 | 21.45 | 21.75 | -4.08 | -14.87% | 2 | 159 | 31.89% |
| NFLX241220P00570000 | 2024-05-20 3:27PM EDT | 2024-12-20 | 28.77 | 28.50 | 28.85 | -9.58 | -24.98% | 50 | 218 | 31.27% |
| NFLX250117P00570000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 33.25 | 32.30 | 32.70 | -4.73 | -12.45% | 9 | 393 | 31.62% |
| NFLX250321P00570000 | 2024-05-13 2:41PM EDT | 2025-03-21 | 46.90 | 36.30 | 39.65 | 0.00 | - | 5 | 139 | 31.67% |
| NFLX250620P00570000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 54.73 | 45.05 | 50.45 | 0.00 | - | 112 | 156 | 32.47% |
| NFLX251219P00570000 | 2024-05-20 12:39PM EDT | 2025-12-19 | 64.35 | 60.35 | 63.65 | -17.50 | -21.38% | 2 | 161 | 31.55% |
| NFLX260116P00570000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 74.65 | 64.65 | 66.10 | 0.00 | - | 3 | 26 | 31.65% |
| NFLX261218P00570000 | 2024-05-20 2:25PM EDT | 2026-12-18 | 82.75 | 82.25 | 86.00 | -15.20 | -15.52% | 7 | 65 | 30.85% |
© 2024 Yahoo. All rights reserved.