Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00580000 | 2024-05-20 3:00PM EDT | 2024-05-24 | 61.22 | 57.45 | 63.70 | +19.27 | +45.94% | 6 | 358 | 71.28% |
| NFLX240531C00580000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 63.79 | 58.95 | 64.50 | +20.81 | +48.42% | 18 | 130 | 49.53% |
| NFLX240607C00580000 | 2024-05-20 12:36PM EDT | 2024-06-07 | 56.83 | 60.30 | 66.25 | +12.05 | +26.91% | 5 | 35 | 44.78% |
| NFLX240614C00580000 | 2024-05-20 12:40PM EDT | 2024-06-14 | 58.99 | 62.60 | 66.40 | +12.04 | +25.64% | 2 | 54 | 38.65% |
| NFLX240621C00580000 | 2024-05-20 2:32PM EDT | 2024-06-21 | 66.95 | 64.50 | 67.20 | +17.98 | +36.72% | 41 | 774 | 36.02% |
| NFLX240628C00580000 | 2024-05-17 2:41PM EDT | 2024-06-28 | 50.44 | 66.25 | 68.90 | 0.00 | - | 21 | 21 | 35.83% |
| NFLX240719C00580000 | 2024-05-20 3:31PM EDT | 2024-07-19 | 79.00 | 75.85 | 78.50 | +18.18 | +29.89% | 25 | 379 | 41.39% |
| NFLX240920C00580000 | 2024-05-20 1:19PM EDT | 2024-09-20 | 88.84 | 89.70 | 93.70 | +12.14 | +15.83% | 15 | 567 | 41.21% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 79.05 | 97.80 | 100.55 | 0.00 | - | 2 | 26 | 41.97% |
| NFLX241220C00580000 | 2024-05-20 3:20PM EDT | 2024-12-20 | 112.73 | 110.45 | 111.35 | +16.38 | +17.00% | 10 | 113 | 41.48% |
| NFLX250117C00580000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 102.14 | 116.55 | 120.60 | 0.00 | - | 2 | 322 | 43.96% |
| NFLX250321C00580000 | 2024-05-08 11:13AM EDT | 2025-03-21 | 112.40 | 126.20 | 129.65 | 0.00 | - | 2 | 17 | 43.45% |
| NFLX250620C00580000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 123.20 | 141.60 | 145.50 | 0.00 | - | 1 | 123 | 44.72% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 167.25 | 172.65 | 0.00 | - | 2 | 47 | 46.37% |
| NFLX260116C00580000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 152.36 | 171.05 | 176.30 | 0.00 | - | 1 | 58 | 46.52% |
| NFLX261218C00580000 | 2024-05-16 9:40AM EDT | 2026-12-18 | 207.75 | 208.20 | 215.10 | +14.28 | +7.38% | 1 | 76 | 47.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00580000 | 2024-05-20 3:39PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.15 | -0.29 | -72.50% | 627 | 558 | 39.31% |
| NFLX240531P00580000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 0.37 | 0.38 | 0.48 | -0.85 | -69.67% | 354 | 523 | 30.54% |
| NFLX240607P00580000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 1.02 | 0.94 | 1.04 | -1.53 | -60.00% | 131 | 157 | 28.30% |
| NFLX240614P00580000 | 2024-05-20 2:42PM EDT | 2024-06-14 | 1.74 | 1.56 | 1.88 | -1.76 | -50.29% | 16 | 62 | 27.83% |
| NFLX240621P00580000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.49 | 2.44 | 2.52 | -2.36 | -48.66% | 444 | 711 | 26.72% |
| NFLX240628P00580000 | 2024-05-20 3:28PM EDT | 2024-06-28 | 3.23 | 3.00 | 4.40 | -3.16 | -49.45% | 85 | 28 | 28.74% |
| NFLX240719P00580000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 10.71 | 10.50 | 10.85 | -4.76 | -30.77% | 122 | 283 | 32.83% |
| NFLX240816P00580000 | 2024-05-20 1:22PM EDT | 2024-08-16 | 15.35 | 14.40 | 15.30 | -4.78 | -23.75% | 18 | 2 | 31.89% |
| NFLX240920P00580000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 18.85 | 18.95 | 19.30 | -5.40 | -22.27% | 42 | 483 | 30.40% |
| NFLX241018P00580000 | 2024-05-20 2:27PM EDT | 2024-10-18 | 24.93 | 24.75 | 25.10 | -7.97 | -24.22% | 5 | 18 | 31.72% |
| NFLX241220P00580000 | 2024-05-20 2:44PM EDT | 2024-12-20 | 32.35 | 32.30 | 32.70 | -7.80 | -19.43% | 4 | 287 | 31.20% |
| NFLX250117P00580000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 35.70 | 36.10 | 37.20 | -6.10 | -14.59% | 9 | 504 | 31.83% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 42.30 | 45.60 | 0.00 | - | 1 | 49 | 32.43% |
| NFLX250620P00580000 | 2024-05-20 1:59PM EDT | 2025-06-20 | 52.88 | 50.85 | 54.20 | -6.12 | -10.37% | 5 | 147 | 32.08% |
| NFLX251219P00580000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 85.95 | 64.25 | 69.90 | 0.00 | - | 56 | 77 | 31.98% |
| NFLX260116P00580000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 79.09 | 68.70 | 73.15 | 0.00 | - | 4 | 25 | 32.32% |
| NFLX261218P00580000 | 2024-05-07 10:33AM EDT | 2026-12-18 | 100.96 | 85.10 | 93.05 | 0.00 | - | 10 | 79 | 31.30% |
© 2024 Yahoo. All rights reserved.