Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00630000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 14.90 | 14.40 | 15.75 | +9.80 | +192.16% | 6,058 | 1,736 | 31.56% |
| NFLX240531C00630000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 17.85 | 18.00 | 19.00 | +9.45 | +112.50% | 870 | 310 | 28.01% |
| NFLX240607C00630000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 21.39 | 21.30 | 22.05 | +10.39 | +94.45% | 699 | 386 | 27.78% |
| NFLX240614C00630000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 24.58 | 24.30 | 25.95 | +10.83 | +78.76% | 52 | 79 | 29.68% |
| NFLX240621C00630000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 27.00 | 26.55 | 28.00 | +10.70 | +65.64% | 732 | 817 | 29.09% |
| NFLX240628C00630000 | 2024-05-20 3:02PM EDT | 2024-06-28 | 29.83 | 28.80 | 29.75 | +10.85 | +57.17% | 44 | 20 | 28.55% |
| NFLX240719C00630000 | 2024-05-20 3:01PM EDT | 2024-07-19 | 43.00 | 42.65 | 43.50 | +11.10 | +34.80% | 73 | 650 | 36.55% |
| NFLX240816C00630000 | 2024-05-20 3:17PM EDT | 2024-08-16 | 52.50 | 50.80 | 53.65 | +10.99 | +26.48% | 32 | 1 | 38.44% |
| NFLX240920C00630000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 59.25 | 57.75 | 59.45 | +12.95 | +27.97% | 35 | 625 | 36.52% |
| NFLX241018C00630000 | 2024-05-20 3:03PM EDT | 2024-10-18 | 68.65 | 67.85 | 69.35 | +11.75 | +20.65% | 4 | 432 | 39.09% |
| NFLX241220C00630000 | 2024-05-20 11:05AM EDT | 2024-12-20 | 72.58 | 80.50 | 81.65 | +5.08 | +7.53% | 3 | 241 | 39.26% |
| NFLX250117C00630000 | 2024-05-20 3:06PM EDT | 2025-01-17 | 88.59 | 87.00 | 89.90 | +13.01 | +17.21% | 18 | 423 | 40.98% |
| NFLX250321C00630000 | 2024-05-20 11:04AM EDT | 2025-03-21 | 90.30 | 98.25 | 102.15 | +1.00 | +1.12% | 2 | 74 | 41.88% |
| NFLX250620C00630000 | 2024-05-20 3:53PM EDT | 2025-06-20 | 117.76 | 112.85 | 118.45 | +13.73 | +13.20% | 2 | 222 | 43.08% |
| NFLX251219C00630000 | 2024-05-20 12:35PM EDT | 2025-12-19 | 138.93 | 141.25 | 146.50 | +13.37 | +10.65% | 1 | 88 | 44.74% |
| NFLX260116C00630000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 146.25 | 146.55 | 150.85 | +17.50 | +13.59% | 7 | 70 | 45.09% |
| NFLX261218C00630000 | 2024-05-17 2:36PM EDT | 2026-12-18 | 176.90 | 184.20 | 191.20 | 0.00 | - | 2 | 14 | 46.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00630000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.45 | 3.35 | 3.50 | -10.44 | -75.16% | 5,956 | 39 | 26.07% |
| NFLX240531P00630000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 6.50 | 6.25 | 6.70 | -9.38 | -59.07% | 579 | 145 | 24.58% |
| NFLX240607P00630000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 9.40 | 8.90 | 9.50 | -8.80 | -48.35% | 150 | 2 | 24.67% |
| NFLX240614P00630000 | 2024-05-20 3:38PM EDT | 2024-06-14 | 10.93 | 11.20 | 12.00 | -12.07 | -52.48% | 47 | 6 | 24.93% |
| NFLX240621P00630000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 13.30 | 12.90 | 13.70 | -9.15 | -40.76% | 617 | 219 | 24.43% |
| NFLX240628P00630000 | 2024-05-20 3:03PM EDT | 2024-06-28 | 14.91 | 14.95 | 15.75 | -9.57 | -39.09% | 52 | 6 | 24.69% |
| NFLX240719P00630000 | 2024-05-20 3:37PM EDT | 2024-07-19 | 26.72 | 26.00 | 26.80 | -9.28 | -25.78% | 43 | 250 | 30.83% |
| NFLX240816P00630000 | 2024-05-20 3:08PM EDT | 2024-08-16 | 32.50 | 31.45 | 32.70 | -8.53 | -20.79% | 5 | 9 | 30.28% |
| NFLX240920P00630000 | 2024-05-20 3:38PM EDT | 2024-09-20 | 36.35 | 36.85 | 37.20 | -9.20 | -20.20% | 20 | 250 | 28.73% |
| NFLX241018P00630000 | 2024-05-20 11:04AM EDT | 2024-10-18 | 49.01 | 42.10 | 44.15 | -3.49 | -6.65% | 3 | 52 | 30.24% |
| NFLX241220P00630000 | 2024-05-20 2:37PM EDT | 2024-12-20 | 52.00 | 51.35 | 52.30 | -13.35 | -20.43% | 12 | 70 | 29.65% |
| NFLX250117P00630000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 56.00 | 55.95 | 56.60 | -12.25 | -17.95% | 5 | 75 | 29.99% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 69.85 | 71.75 | 0.00 | - | 2 | 1 | 33.33% |
| NFLX250620P00630000 | 2024-05-20 11:40AM EDT | 2025-06-20 | 77.55 | 72.65 | 75.80 | -2.90 | -3.60% | 1 | 72 | 30.82% |
| NFLX251219P00630000 | 2024-05-20 2:30PM EDT | 2025-12-19 | 89.00 | 85.95 | 92.00 | -10.15 | -10.24% | 22 | 44 | 30.69% |
| NFLX260116P00630000 | 2024-05-20 1:25PM EDT | 2026-01-16 | 91.10 | 87.45 | 93.65 | -6.90 | -7.04% | 14 | 13 | 30.49% |
| NFLX261218P00630000 | 2024-05-20 12:22PM EDT | 2026-12-18 | 113.73 | 107.75 | 114.70 | -6.04 | -5.04% | 2 | 4 | 29.76% |
© 2024 Yahoo. All rights reserved.