Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00620000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 22.80 | 22.35 | 23.30 | +13.47 | +144.37% | 1,672 | 1,019 | 32.14% |
| NFLX240531C00620000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 25.30 | 24.90 | 27.15 | +12.50 | +97.66% | 460 | 355 | 31.60% |
| NFLX240607C00620000 | 2024-05-20 3:39PM EDT | 2024-06-07 | 30.10 | 27.35 | 29.75 | +14.45 | +92.33% | 91 | 0 | 30.32% |
| NFLX240614C00620000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 31.01 | 30.35 | 32.05 | +12.01 | +63.21% | 47 | 68 | 29.70% |
| NFLX240621C00620000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 33.80 | 32.95 | 34.70 | +12.58 | +59.28% | 401 | 1,350 | 30.15% |
| NFLX240628C00620000 | 2024-05-20 3:33PM EDT | 2024-06-28 | 38.12 | 33.70 | 37.60 | +14.89 | +64.10% | 10 | 51 | 31.08% |
| NFLX240719C00620000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 50.18 | 48.60 | 50.50 | +13.18 | +35.62% | 59 | 505 | 38.18% |
| NFLX240816C00620000 | 2024-05-20 2:46PM EDT | 2024-08-16 | 56.60 | 56.25 | 57.20 | +12.25 | +27.62% | 13 | 14 | 37.12% |
| NFLX240920C00620000 | 2024-05-20 3:38PM EDT | 2024-09-20 | 66.10 | 64.05 | 65.80 | +14.28 | +27.56% | 26 | 830 | 37.43% |
| NFLX241018C00620000 | 2024-05-20 3:18PM EDT | 2024-10-18 | 75.00 | 73.40 | 75.25 | +11.15 | +17.46% | 3 | 54 | 39.73% |
| NFLX241220C00620000 | 2024-05-20 3:06PM EDT | 2024-12-20 | 87.30 | 86.20 | 87.20 | +13.85 | +18.86% | 6 | 164 | 39.70% |
| NFLX250117C00620000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 96.20 | 92.20 | 94.70 | +16.19 | +20.23% | 7 | 411 | 41.06% |
| NFLX250321C00620000 | 2024-05-20 3:09PM EDT | 2025-03-21 | 106.60 | 101.95 | 107.45 | +14.50 | +15.74% | 6 | 23 | 42.24% |
| NFLX250620C00620000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 121.85 | 119.25 | 123.30 | +18.55 | +17.96% | 7 | 180 | 43.28% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 135.38 | 146.20 | 151.65 | +39.75 | +41.57% | 1 | 177 | 45.10% |
| NFLX260116C00620000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 133.60 | 149.95 | 155.65 | 0.00 | - | 1 | 63 | 45.34% |
| NFLX261218C00620000 | 2024-05-17 10:00AM EDT | 2026-12-18 | 183.60 | 188.85 | 195.70 | +6.61 | +3.73% | 1 | 119 | 46.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00620000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.51 | 1.45 | 1.55 | -6.28 | -80.62% | 3,477 | 577 | 27.17% |
| NFLX240531P00620000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 3.75 | 3.50 | 3.85 | -6.95 | -64.95% | 515 | 188 | 24.89% |
| NFLX240607P00620000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 5.85 | 6.00 | 6.25 | -7.22 | -55.24% | 83 | 38 | 24.96% |
| NFLX240614P00620000 | 2024-05-20 3:40PM EDT | 2024-06-14 | 8.35 | 7.90 | 8.55 | -8.47 | -50.36% | 39 | 30 | 25.29% |
| NFLX240621P00620000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 9.90 | 9.45 | 10.05 | -7.36 | -42.64% | 312 | 438 | 24.66% |
| NFLX240628P00620000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 11.72 | 11.30 | 12.00 | -7.68 | -39.59% | 47 | 59 | 24.96% |
| NFLX240719P00620000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 22.65 | 22.45 | 22.75 | -7.88 | -25.81% | 152 | 888 | 31.24% |
| NFLX240816P00620000 | 2024-05-20 1:39PM EDT | 2024-08-16 | 28.64 | 27.75 | 28.50 | -7.71 | -21.21% | 27 | 10 | 30.64% |
| NFLX240920P00620000 | 2024-05-20 3:37PM EDT | 2024-09-20 | 32.26 | 32.65 | 33.25 | -7.99 | -19.85% | 32 | 508 | 29.28% |
| NFLX241018P00620000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 40.25 | 39.30 | 39.70 | -6.75 | -14.36% | 17 | 98 | 30.51% |
| NFLX241220P00620000 | 2024-05-20 1:32PM EDT | 2024-12-20 | 48.32 | 45.50 | 48.40 | -6.73 | -12.23% | 1 | 102 | 30.24% |
| NFLX250117P00620000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 51.95 | 51.50 | 52.35 | -6.55 | -11.20% | 22 | 650 | 30.40% |
| NFLX250321P00620000 | 2024-05-17 9:57AM EDT | 2025-03-21 | 64.65 | 57.50 | 60.50 | 0.00 | - | 1 | 5 | 30.70% |
| NFLX250620P00620000 | 2024-05-20 2:57PM EDT | 2025-06-20 | 68.30 | 65.10 | 70.60 | -7.90 | -10.37% | 5 | 100 | 30.87% |
| NFLX251219P00620000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 94.15 | 81.80 | 87.45 | 0.00 | - | 20 | 455 | 31.00% |
| NFLX260116P00620000 | 2024-05-20 11:19AM EDT | 2026-01-16 | 91.10 | 85.65 | 89.15 | -11.37 | -11.10% | 1 | 49 | 30.81% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 102.50 | 110.50 | 0.00 | - | 1 | 17 | 30.16% |
© 2024 Yahoo. All rights reserved.