Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:680.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00680000 | 2024-05-20 2:27PM EDT | 2024-05-24 | 0.41 | 0.37 | 0.41 | +0.30 | +600.00% | 2,599 | 190 | 29.69% |
| NFLX240531C00680000 | 2024-05-20 2:04PM EDT | 2024-05-31 | 1.52 | 1.60 | 1.70 | +0.72 | +90.00% | 89 | 134 | 26.71% |
| NFLX240607C00680000 | 2024-05-20 2:10PM EDT | 2024-06-07 | 3.07 | 3.20 | 3.40 | +1.53 | +99.35% | 32 | 74 | 26.39% |
| NFLX240614C00680000 | 2024-05-20 1:08PM EDT | 2024-06-14 | 4.57 | 4.95 | 5.30 | +1.77 | +63.21% | 58 | 8 | 26.64% |
| NFLX240621C00680000 | 2024-05-20 2:02PM EDT | 2024-06-21 | 6.26 | 6.35 | 6.65 | +2.71 | +76.34% | 100 | 443 | 25.99% |
| NFLX240628C00680000 | 2024-05-20 2:27PM EDT | 2024-06-28 | 7.85 | 7.65 | 9.05 | +3.35 | +74.44% | 132 | 64 | 27.15% |
| NFLX240719C00680000 | 2024-05-20 12:42PM EDT | 2024-07-19 | 18.67 | 20.30 | 20.75 | +4.31 | +30.01% | 18 | 253 | 34.49% |
| NFLX240920C00680000 | 2024-05-20 1:16PM EDT | 2024-09-20 | 34.34 | 34.35 | 35.10 | +7.16 | +26.34% | 28 | 324 | 34.17% |
| NFLX241018C00680000 | 2024-05-20 10:41AM EDT | 2024-10-18 | 37.75 | 43.40 | 45.80 | +0.65 | +1.75% | 1 | 37 | 37.44% |
| NFLX241220C00680000 | 2024-05-20 1:53PM EDT | 2024-12-20 | 56.82 | 56.75 | 57.40 | +9.32 | +19.62% | 2 | 107 | 37.41% |
| NFLX250117C00680000 | 2024-05-20 1:31PM EDT | 2025-01-17 | 62.17 | 63.40 | 64.25 | +10.42 | +20.14% | 2 | 360 | 38.48% |
| NFLX250321C00680000 | 2024-05-16 2:30PM EDT | 2025-03-21 | 61.45 | 73.55 | 76.65 | 0.00 | - | 1 | 65 | 39.59% |
| NFLX250620C00680000 | 2024-05-20 10:06AM EDT | 2025-06-20 | 82.25 | 91.25 | 93.20 | +4.15 | +5.31% | 24 | 122 | 40.97% |
| NFLX251219C00680000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 114.90 | 118.30 | 122.50 | +8.90 | +8.40% | 1 | 17 | 43.09% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 111.20 | 117.25 | 0.00 | - | 1 | 31 | 40.47% |
| NFLX261218C00680000 | 2024-05-13 3:43PM EDT | 2026-12-18 | 149.90 | 161.40 | 168.35 | 0.00 | - | 1 | 116 | 45.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00680000 | 2024-05-17 10:38AM EDT | 2024-05-31 | 57.33 | 40.40 | 43.40 | 0.00 | - | 1 | 1 | 35.83% |
| NFLX240621P00680000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 61.60 | 43.95 | 45.30 | 0.00 | - | 24 | 114 | 25.06% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 54.30 | 55.65 | 0.00 | - | 1 | 1 | 30.06% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 87.70 | 90.00 | 0.00 | - | 4 | 6 | 34.06% |
| NFLX250117P00680000 | 2024-05-20 2:26PM EDT | 2025-01-17 | 82.50 | 81.70 | 83.05 | -52.07 | -38.69% | 2 | 77 | 28.68% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 2025-03-21 | 138.56 | 88.20 | 92.65 | 0.00 | - | 2 | 14 | 29.69% |
| NFLX250620P00680000 | 2024-05-20 12:14PM EDT | 2025-06-20 | 102.25 | 97.65 | 100.00 | -6.49 | -5.97% | 2 | 41 | 28.83% |
| NFLX260116P00680000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 140.09 | 112.90 | 118.80 | 0.00 | - | 1 | 2 | 29.03% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 157.15 | 164.95 | 0.00 | - | 29 | 56 | 34.60% |
© 2024 Yahoo. All rights reserved.