Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00650000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 4.95 | 4.80 | 4.95 | +3.74 | +322.41% | 13,092 | 2,073 | 29.16% |
| NFLX240531C00650000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 8.69 | 8.20 | 8.30 | +5.84 | +223.75% | 1,070 | 456 | 26.46% |
| NFLX240607C00650000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 12.00 | 11.60 | 11.85 | +6.80 | +143.16% | 344 | 126 | 27.28% |
| NFLX240614C00650000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 16.09 | 14.85 | 15.20 | +8.84 | +121.93% | 95 | 366 | 28.30% |
| NFLX240621C00650000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 17.15 | 16.95 | 17.45 | +7.95 | +90.86% | 974 | 1,223 | 28.08% |
| NFLX240628C00650000 | 2024-05-20 3:45PM EDT | 2024-06-28 | 20.38 | 18.85 | 20.45 | +9.38 | +85.27% | 95 | 33 | 29.07% |
| NFLX240719C00650000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 33.30 | 33.10 | 33.40 | +9.69 | +41.04% | 773 | 1,001 | 35.95% |
| NFLX240816C00650000 | 2024-05-20 3:15PM EDT | 2024-08-16 | 42.25 | 41.00 | 41.40 | +11.15 | +35.85% | 11 | 9 | 36.10% |
| NFLX240920C00650000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 49.70 | 48.60 | 48.95 | +11.90 | +31.48% | 98 | 1,236 | 35.65% |
| NFLX241018C00650000 | 2024-05-20 12:51PM EDT | 2024-10-18 | 55.10 | 58.10 | 59.00 | +10.85 | +24.52% | 1 | 87 | 38.30% |
| NFLX241220C00650000 | 2024-05-20 3:42PM EDT | 2024-12-20 | 72.80 | 71.35 | 72.10 | +13.05 | +21.84% | 28 | 757 | 38.90% |
| NFLX250117C00650000 | 2024-05-20 2:57PM EDT | 2025-01-17 | 78.16 | 77.50 | 79.25 | +12.05 | +18.23% | 29 | 685 | 40.04% |
| NFLX250321C00650000 | 2024-05-20 1:54PM EDT | 2025-03-21 | 89.03 | 88.15 | 93.10 | +14.03 | +18.71% | 15 | 64 | 41.65% |
| NFLX250620C00650000 | 2024-05-20 3:35PM EDT | 2025-06-20 | 108.03 | 104.05 | 108.80 | +13.54 | +14.33% | 3 | 532 | 42.54% |
| NFLX251219C00650000 | 2024-05-15 12:03PM EDT | 2025-12-19 | 116.80 | 131.50 | 138.40 | 0.00 | - | 50 | 85 | 44.65% |
| NFLX260116C00650000 | 2024-05-20 12:14PM EDT | 2026-01-16 | 132.37 | 135.85 | 143.35 | +9.47 | +7.71% | 2 | 90 | 45.16% |
| NFLX261218C00650000 | 2024-05-17 10:19AM EDT | 2026-12-18 | 167.00 | 175.50 | 182.95 | 0.00 | - | 10 | 115 | 46.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00650000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 12.50 | 12.45 | 13.00 | -17.67 | -58.57% | 119 | 34 | 25.01% |
| NFLX240531P00650000 | 2024-05-20 3:38PM EDT | 2024-05-31 | 15.13 | 15.75 | 16.20 | -15.62 | -50.80% | 43 | 117 | 23.58% |
| NFLX240607P00650000 | 2024-05-20 2:56PM EDT | 2024-06-07 | 18.51 | 18.30 | 19.25 | -13.49 | -42.16% | 4 | 3 | 24.16% |
| NFLX240614P00650000 | 2024-05-20 3:08PM EDT | 2024-06-14 | 20.93 | 20.40 | 21.50 | -13.80 | -39.74% | 3 | 2 | 24.03% |
| NFLX240621P00650000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 21.94 | 22.55 | 22.90 | -14.64 | -40.02% | 51 | 153 | 23.18% |
| NFLX240719P00650000 | 2024-05-20 3:13PM EDT | 2024-07-19 | 35.55 | 35.95 | 36.40 | -11.95 | -25.16% | 52 | 141 | 30.05% |
| NFLX240920P00650000 | 2024-05-20 12:40PM EDT | 2024-09-20 | 49.00 | 46.05 | 46.55 | -13.65 | -21.79% | 6 | 81 | 27.89% |
| NFLX241018P00650000 | 2024-05-17 11:32AM EDT | 2024-10-18 | 63.60 | 52.90 | 53.65 | 0.00 | - | 6 | 16 | 29.50% |
| NFLX241220P00650000 | 2024-05-20 3:28PM EDT | 2024-12-20 | 60.45 | 60.50 | 61.45 | -10.75 | -15.10% | 1 | 395 | 28.78% |
| NFLX250117P00650000 | 2024-05-20 2:53PM EDT | 2025-01-17 | 65.82 | 65.10 | 66.25 | -7.63 | -10.39% | 20 | 132 | 29.38% |
| NFLX250321P00650000 | 2024-05-14 12:28PM EDT | 2025-03-21 | 85.94 | 70.60 | 74.50 | 0.00 | - | 25 | 30 | 29.72% |
| NFLX250620P00650000 | 2024-05-17 3:51PM EDT | 2025-06-20 | 91.44 | 81.40 | 83.40 | 0.00 | - | 4 | 147 | 29.45% |
| NFLX251219P00650000 | 2024-05-17 10:02AM EDT | 2025-12-19 | 105.00 | 95.20 | 101.55 | 0.00 | - | 2 | 15 | 30.08% |
| NFLX260116P00650000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 108.20 | 97.40 | 104.55 | 0.00 | - | 18 | 51 | 30.30% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 127.25 | 135.65 | 0.00 | - | 1 | 1 | 32.03% |
© 2024 Yahoo. All rights reserved.