Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00655000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.20 | 3.25 | 3.40 | +2.39 | +295.06% | 3,832 | 536 | 28.81% |
| NFLX240531C00655000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 6.40 | 6.40 | 6.55 | +4.15 | +184.44% | 1,319 | 2,905 | 26.39% |
| NFLX240607C00655000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 9.34 | 9.30 | 9.70 | +5.23 | +127.25% | 53 | 35 | 26.77% |
| NFLX240614C00655000 | 2024-05-20 3:17PM EDT | 2024-06-14 | 12.60 | 12.25 | 12.55 | +6.55 | +108.26% | 25 | 13 | 27.25% |
| NFLX240621C00655000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 14.44 | 14.50 | 14.70 | +6.66 | +85.60% | 139 | 695 | 27.07% |
| NFLX240628C00655000 | 2024-05-20 2:32PM EDT | 2024-06-28 | 17.00 | 16.50 | 17.30 | +7.36 | +76.35% | 3 | 4 | 27.73% |
| NFLX240719C00655000 | 2024-05-20 3:37PM EDT | 2024-07-19 | 31.95 | 30.25 | 31.05 | +9.65 | +43.27% | 24 | 70 | 35.72% |
| NFLX240816C00655000 | 2024-05-20 2:55PM EDT | 2024-08-16 | 38.95 | 38.45 | 39.15 | +8.44 | +27.66% | 14 | - | 36.00% |
| NFLX241220C00655000 | 2024-05-20 3:25PM EDT | 2024-12-20 | 70.10 | 68.50 | 69.10 | +16.30 | +30.30% | 40 | 78 | 38.43% |
| NFLX250117C00655000 | 2024-05-20 3:10PM EDT | 2025-01-17 | 76.59 | 74.05 | 75.90 | +16.64 | +27.76% | 1 | 271 | 39.42% |
| NFLX251219C00655000 | 2024-05-20 10:05AM EDT | 2025-12-19 | 120.12 | 129.90 | 135.35 | +6.47 | +5.69% | 1 | 39 | 44.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00655000 | 2024-05-20 3:29PM EDT | 2024-05-24 | 17.10 | 16.05 | 18.45 | -18.15 | -51.49% | 20 | 3 | 32.29% |
| NFLX240531P00655000 | 2024-05-20 1:26PM EDT | 2024-05-31 | 21.78 | 18.80 | 21.30 | -14.80 | -40.46% | 101 | 100 | 27.74% |
| NFLX240621P00655000 | 2024-05-20 2:32PM EDT | 2024-06-21 | 25.50 | 25.50 | 26.10 | -14.16 | -35.70% | 220 | 4 | 23.34% |
| NFLX240719P00655000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 50.30 | 38.60 | 39.20 | 0.00 | - | 2 | 19 | 29.94% |
| NFLX241220P00655000 | 2024-05-17 12:19PM EDT | 2024-12-20 | 74.20 | 64.00 | 64.60 | 0.00 | - | 1 | 8 | 28.92% |
| NFLX250117P00655000 | 2024-05-20 1:17PM EDT | 2025-01-17 | 68.70 | 68.05 | 68.90 | -7.45 | -9.78% | 2 | 58 | 29.27% |
| NFLX251219P00655000 | 2024-05-17 10:34AM EDT | 2025-12-19 | 108.00 | 98.15 | 103.20 | 0.00 | - | 1 | 40 | 29.66% |
© 2024 Yahoo. All rights reserved.