Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:645.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00645000 | 2024-05-20 3:40PM EDT | 2024-05-24 | 7.27 | 7.20 | 7.35 | +5.55 | +322.67% | 4,843 | 1,075 | 32.18% |
| NFLX240531C00645000 | 2024-05-20 3:38PM EDT | 2024-05-31 | 11.05 | 11.05 | 11.25 | +7.48 | +209.52% | 1,267 | 109 | 29.29% |
| NFLX240607C00645000 | 2024-05-20 3:14PM EDT | 2024-06-07 | 14.67 | 14.50 | 14.90 | +8.24 | +128.15% | 36 | 0 | 29.58% |
| NFLX240614C00645000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 18.50 | 17.65 | 17.95 | +10.05 | +118.93% | 25 | 22 | 29.77% |
| NFLX240621C00645000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 19.92 | 19.85 | 20.15 | +9.44 | +90.08% | 369 | 901 | 29.29% |
| NFLX240628C00645000 | 2024-05-20 2:50PM EDT | 2024-06-28 | 21.15 | 21.40 | 23.20 | +10.43 | +97.29% | 13 | 9 | 30.22% |
| NFLX240719C00645000 | 2024-05-20 3:37PM EDT | 2024-07-19 | 36.73 | 36.45 | 36.80 | +11.53 | +45.75% | 81 | 105 | 37.50% |
| NFLX240816C00645000 | 2024-05-20 3:34PM EDT | 2024-08-16 | 44.64 | 44.40 | 44.85 | +11.46 | +34.54% | 23 | 4 | 37.43% |
| NFLX241220C00645000 | 2024-05-20 3:39PM EDT | 2024-12-20 | 75.28 | 74.85 | 75.50 | +15.58 | +26.10% | 1 | 24 | 39.79% |
| NFLX250117C00645000 | 2024-05-20 3:10PM EDT | 2025-01-17 | 81.51 | 80.75 | 82.95 | +18.21 | +28.77% | 2 | 320 | 41.03% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 116.05 | 124.60 | 0.00 | - | 1 | 6 | 39.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00645000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 9.15 | 8.75 | 9.10 | -16.60 | -64.47% | 226 | 14 | 20.91% |
| NFLX240531P00645000 | 2024-05-20 3:40PM EDT | 2024-05-31 | 12.35 | 12.15 | 12.45 | -26.25 | -68.09% | 132 | 11 | 20.95% |
| NFLX240614P00645000 | 2024-05-20 3:29PM EDT | 2024-06-14 | 17.06 | 17.35 | 17.85 | -14.08 | -45.22% | 29 | 2 | 22.24% |
| NFLX240621P00645000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 19.30 | 19.10 | 19.30 | -13.07 | -40.38% | 22 | 73 | 21.64% |
| NFLX240719P00645000 | 2024-05-20 2:32PM EDT | 2024-07-19 | 33.34 | 32.75 | 33.05 | -14.16 | -29.81% | 21 | 114 | 29.11% |
| NFLX241220P00645000 | 2024-05-17 2:40PM EDT | 2024-12-20 | 67.90 | 58.00 | 58.65 | 0.00 | - | 8 | 9 | 28.59% |
| NFLX250117P00645000 | 2024-05-17 9:55AM EDT | 2025-01-17 | 72.00 | 62.00 | 62.55 | 0.00 | - | 1 | 43 | 28.77% |
| NFLX251219P00645000 | 2024-05-13 2:45PM EDT | 2025-12-19 | 105.75 | 93.40 | 96.25 | 0.00 | - | 2 | 18 | 29.21% |
© 2024 Yahoo. All rights reserved.