Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:665.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00665000 | 2024-05-20 1:24PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.08 | +0.53 | +112.77% | 1,102 | 541 | 27.95% |
| NFLX240531C00665000 | 2024-05-20 1:24PM EDT | 2024-05-31 | 3.10 | 3.05 | 3.15 | +1.92 | +162.71% | 177 | 109 | 25.61% |
| NFLX240607C00665000 | 2024-05-20 1:15PM EDT | 2024-06-07 | 5.46 | 5.45 | 5.70 | +2.75 | +101.48% | 31 | 65 | 26.16% |
| NFLX240614C00665000 | 2024-05-20 11:48AM EDT | 2024-06-14 | 5.40 | 7.60 | 7.95 | +0.90 | +20.00% | 5 | 49 | 26.32% |
| NFLX240621C00665000 | 2024-05-20 1:12PM EDT | 2024-06-21 | 9.58 | 9.45 | 9.70 | +3.98 | +71.07% | 27 | 585 | 25.97% |
| NFLX240628C00665000 | 2024-05-20 12:46PM EDT | 2024-06-28 | 10.65 | 11.15 | 12.00 | +3.15 | +42.00% | 5 | 10 | 26.61% |
| NFLX240719C00665000 | 2024-05-20 12:26PM EDT | 2024-07-19 | 22.80 | 24.60 | 25.10 | +4.30 | +23.24% | 2 | 110 | 34.75% |
| NFLX240816C00665000 | 2024-05-20 1:11PM EDT | 2024-08-16 | 32.80 | 32.20 | 33.15 | +7.54 | +29.85% | 7 | 1 | 35.27% |
| NFLX241220C00665000 | 2024-05-10 10:01AM EDT | 2024-12-20 | 53.55 | 62.20 | 62.65 | -0.42 | -0.78% | 1 | 33 | 37.83% |
| NFLX250117C00665000 | 2024-05-16 12:57PM EDT | 2025-01-17 | 56.60 | 68.10 | 69.35 | 0.00 | - | 4 | 135 | 38.80% |
| NFLX251219C00665000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 114.56 | 122.05 | 127.90 | 0.00 | - | 22 | 57 | 43.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00665000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 44.30 | 26.85 | 29.15 | 0.00 | - | 2 | 0 | 36.50% |
| NFLX240531P00665000 | 2024-05-13 9:47AM EDT | 2024-05-31 | 58.60 | 28.95 | 31.45 | 0.00 | - | 3 | 3 | 30.51% |
| NFLX240621P00665000 | 2024-05-13 1:14PM EDT | 2024-06-21 | 53.70 | 33.85 | 34.65 | 0.00 | - | 3 | 3 | 23.47% |
| NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 105.00 | 45.35 | 46.80 | 0.00 | - | 1 | 10 | 29.87% |
| NFLX241220P00665000 | 2024-05-17 1:20PM EDT | 2024-12-20 | 79.90 | 70.00 | 70.80 | 0.00 | - | 6 | 8 | 28.38% |
| NFLX250117P00665000 | 2024-05-20 12:54PM EDT | 2025-01-17 | 74.75 | 74.15 | 75.10 | -50.05 | -40.10% | 1 | 18 | 28.77% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 56.02% |
© 2024 Yahoo. All rights reserved.