Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:640.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00640000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 9.67 | 9.60 | 9.75 | +7.12 | +279.22% | 7,180 | 1,167 | 27.74% |
| NFLX240531C00640000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 13.46 | 13.40 | 13.60 | +8.66 | +180.42% | 814 | 202 | 26.26% |
| NFLX240607C00640000 | 2024-05-20 3:18PM EDT | 2024-06-07 | 17.10 | 16.90 | 18.50 | +9.60 | +128.00% | 338 | 172 | 29.29% |
| NFLX240614C00640000 | 2024-05-20 3:09PM EDT | 2024-06-14 | 20.30 | 20.00 | 21.00 | +9.90 | +95.19% | 86 | 106 | 28.70% |
| NFLX240621C00640000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 22.40 | 22.30 | 22.65 | +10.00 | +80.65% | 600 | 1,323 | 27.63% |
| NFLX240719C00640000 | 2024-05-20 3:20PM EDT | 2024-07-19 | 39.08 | 38.90 | 39.30 | +11.20 | +40.17% | 69 | 281 | 36.27% |
| NFLX240816C00640000 | 2024-05-20 3:00PM EDT | 2024-08-16 | 46.05 | 46.80 | 48.75 | +10.59 | +29.86% | 142 | 3 | 37.54% |
| NFLX240920C00640000 | 2024-05-20 1:19PM EDT | 2024-09-20 | 51.91 | 54.50 | 54.85 | +9.59 | +22.66% | 108 | 271 | 35.91% |
| NFLX241018C00640000 | 2024-05-20 3:06PM EDT | 2024-10-18 | 63.48 | 64.10 | 64.60 | +11.93 | +23.14% | 4 | 115 | 38.38% |
| NFLX241220C00640000 | 2024-05-20 2:31PM EDT | 2024-12-20 | 75.95 | 76.95 | 77.80 | +12.15 | +19.04% | 3 | 283 | 39.05% |
| NFLX250117C00640000 | 2024-05-20 3:12PM EDT | 2025-01-17 | 84.20 | 82.65 | 84.40 | +13.59 | +19.25% | 28 | 665 | 39.93% |
| NFLX250321C00640000 | 2024-05-20 12:24PM EDT | 2025-03-21 | 89.67 | 95.50 | 96.80 | +12.67 | +16.45% | 8 | 48 | 40.96% |
| NFLX250620C00640000 | 2024-05-20 2:29PM EDT | 2025-06-20 | 110.75 | 112.00 | 113.45 | +16.08 | +16.99% | 8 | 360 | 42.33% |
| NFLX251219C00640000 | 2024-05-20 12:25PM EDT | 2025-12-19 | 133.64 | 138.95 | 141.40 | +14.96 | +12.61% | 1 | 199 | 43.99% |
| NFLX260116C00640000 | 2024-05-20 12:37PM EDT | 2026-01-16 | 137.14 | 143.45 | 145.85 | +11.24 | +8.93% | 5 | 63 | 44.37% |
| NFLX261218C00640000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 165.45 | 183.00 | 188.10 | 0.00 | - | 1 | 13 | 46.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00640000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 6.41 | 6.25 | 6.45 | -15.09 | -70.55% | 1,223 | 44 | 25.86% |
| NFLX240531P00640000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 9.85 | 9.75 | 9.90 | -12.65 | -56.22% | 451 | 5 | 24.18% |
| NFLX240607P00640000 | 2024-05-20 3:21PM EDT | 2024-06-07 | 12.77 | 12.60 | 12.95 | -21.23 | -62.39% | 346 | 2 | 24.46% |
| NFLX240614P00640000 | 2024-05-20 3:08PM EDT | 2024-06-14 | 15.68 | 15.10 | 15.45 | -20.94 | -57.18% | 107 | 1 | 24.59% |
| NFLX240621P00640000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 16.90 | 16.70 | 16.90 | -12.35 | -42.22% | 135 | 287 | 23.71% |
| NFLX240719P00640000 | 2024-05-20 3:15PM EDT | 2024-07-19 | 30.40 | 30.30 | 30.65 | -10.73 | -26.09% | 38 | 109 | 30.62% |
| NFLX240816P00640000 | 2024-05-20 2:55PM EDT | 2024-08-16 | 36.90 | 34.80 | 37.45 | -11.00 | -22.96% | 4 | 1 | 30.75% |
| NFLX240920P00640000 | 2024-05-20 2:32PM EDT | 2024-09-20 | 41.40 | 40.75 | 41.20 | -15.35 | -27.05% | 19 | 108 | 28.58% |
| NFLX241018P00640000 | 2024-05-20 11:29AM EDT | 2024-10-18 | 52.65 | 47.40 | 48.05 | -10.15 | -16.16% | 10 | 8 | 29.98% |
| NFLX241220P00640000 | 2024-05-20 1:28PM EDT | 2024-12-20 | 57.83 | 55.65 | 56.25 | -7.82 | -11.91% | 1 | 134 | 29.41% |
| NFLX250117P00640000 | 2024-05-20 1:34PM EDT | 2025-01-17 | 61.60 | 59.55 | 60.40 | -7.25 | -10.53% | 1 | 337 | 29.67% |
| NFLX250321P00640000 | 2024-05-15 3:24PM EDT | 2025-03-21 | 76.85 | 66.80 | 70.10 | 0.00 | - | - | 20 | 30.62% |
| NFLX250620P00640000 | 2024-05-17 3:00PM EDT | 2025-06-20 | 85.50 | 76.70 | 78.00 | 0.00 | - | 6 | 17 | 29.88% |
| NFLX251219P00640000 | 2024-05-14 1:07PM EDT | 2025-12-19 | 93.02 | 90.90 | 93.80 | -12.48 | -11.83% | 20 | 33 | 29.72% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 100.55 | 106.40 | 0.00 | - | 1 | 16 | 32.92% |
| NFLX261218P00640000 | 2024-05-20 12:22PM EDT | 2026-12-18 | 118.38 | 113.05 | 118.20 | -7.09 | -5.65% | 2 | 1 | 29.37% |
© 2024 Yahoo. All rights reserved.