Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:685.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00685000 | 2024-05-20 3:40PM EDT | 2024-05-24 | 0.50 | 0.44 | 0.50 | +0.39 | +780.00% | 1,233 | 197 | 34.18% |
| NFLX240531C00685000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 1.77 | 1.61 | 1.74 | +0.99 | +126.92% | 169 | 7 | 29.47% |
| NFLX240607C00685000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 3.21 | 3.15 | 3.30 | +2.07 | +181.58% | 6 | 17 | 28.41% |
| NFLX240614C00685000 | 2024-05-20 2:39PM EDT | 2024-06-14 | 4.50 | 4.95 | 5.25 | +3.03 | +206.12% | 8 | 17 | 28.66% |
| NFLX240621C00685000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 6.85 | 6.40 | 6.60 | +3.91 | +132.99% | 158 | 1,580 | 27.87% |
| NFLX240628C00685000 | 2024-05-20 1:13PM EDT | 2024-06-28 | 6.53 | 7.55 | 8.90 | +2.83 | +76.49% | 34 | 2 | 28.81% |
| NFLX240719C00685000 | 2024-05-20 3:28PM EDT | 2024-07-19 | 20.65 | 20.15 | 20.70 | +9.38 | +83.23% | 53 | 91 | 36.18% |
| NFLX240816C00685000 | 2024-05-20 1:36PM EDT | 2024-08-16 | 25.60 | 27.50 | 28.25 | +5.33 | +26.30% | 5 | 2 | 36.28% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 26.30 | 56.65 | 57.20 | 0.00 | - | 6 | 123 | 38.35% |
| NFLX250117C00685000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 51.70 | 62.90 | 63.90 | 0.00 | - | 10 | 87 | 39.30% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 33.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00685000 | 2024-05-15 3:13PM EDT | 2024-05-31 | 75.20 | 41.55 | 45.30 | 0.00 | - | - | 0 | 22.72% |
| NFLX240621P00685000 | 2024-05-14 3:03PM EDT | 2024-06-21 | 75.83 | 45.60 | 46.80 | 0.00 | - | 316 | 154 | 18.69% |
| NFLX240719P00685000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 74.19 | 55.95 | 57.10 | 0.00 | - | 3 | 4 | 27.33% |
| NFLX241220P00685000 | 2024-05-07 11:45AM EDT | 2024-12-20 | 103.10 | 79.40 | 80.35 | 0.00 | - | - | 1 | 27.24% |
| NFLX250117P00685000 | 2024-05-20 1:17PM EDT | 2025-01-17 | 85.40 | 83.25 | 84.10 | -18.00 | -17.41% | 1 | 26 | 27.47% |
© 2024 Yahoo. All rights reserved.