Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:690.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00690000 | 2024-05-20 2:01PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.21 | +0.12 | +171.43% | 378 | 315 | 31.59% |
| NFLX240531C00690000 | 2024-05-20 2:24PM EDT | 2024-05-31 | 0.94 | 0.97 | 1.06 | -0.10 | -9.62% | 42 | 161 | 27.78% |
| NFLX240607C00690000 | 2024-05-20 1:44PM EDT | 2024-06-07 | 2.04 | 2.05 | 2.24 | +1.09 | +114.74% | 12 | 103 | 26.78% |
| NFLX240614C00690000 | 2024-05-20 2:26PM EDT | 2024-06-14 | 3.55 | 3.45 | 3.70 | +1.88 | +112.57% | 65 | 18 | 26.75% |
| NFLX240621C00690000 | 2024-05-20 2:14PM EDT | 2024-06-21 | 4.60 | 4.60 | 4.90 | +2.13 | +86.23% | 65 | 380 | 26.18% |
| NFLX240628C00690000 | 2024-05-20 1:17PM EDT | 2024-06-28 | 6.00 | 5.40 | 6.75 | +2.60 | +76.47% | 8 | 10 | 26.89% |
| NFLX240719C00690000 | 2024-05-20 1:57PM EDT | 2024-07-19 | 17.10 | 17.25 | 17.75 | +5.02 | +41.56% | 3 | 446 | 34.39% |
| NFLX240920C00690000 | 2024-05-20 12:00PM EDT | 2024-09-20 | 27.30 | 31.00 | 31.50 | +3.10 | +12.81% | 2 | 177 | 33.96% |
| NFLX241018C00690000 | 2024-05-16 11:46AM EDT | 2024-10-18 | 29.80 | 39.65 | 40.85 | 0.00 | - | 4 | 41 | 36.49% |
| NFLX241220C00690000 | 2024-05-20 1:53PM EDT | 2024-12-20 | 52.91 | 52.85 | 53.50 | +8.56 | +19.30% | 1 | 361 | 37.21% |
| NFLX250117C00690000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 47.25 | 59.20 | 60.15 | 0.00 | - | 2 | 278 | 38.20% |
| NFLX250321C00690000 | 2024-05-20 12:55PM EDT | 2025-03-21 | 69.64 | 70.35 | 72.40 | -1.36 | -1.92% | 2 | 4 | 39.28% |
| NFLX251219C00690000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 111.95 | 113.85 | 117.60 | +11.45 | +11.39% | 2 | 15 | 42.62% |
| NFLX260116C00690000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 111.00 | 117.55 | 121.70 | 0.00 | - | 1 | 24 | 42.88% |
| NFLX261218C00690000 | 2024-05-13 12:40PM EDT | 2026-12-18 | 145.00 | 157.90 | 165.15 | 0.00 | - | 3 | 28 | 45.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00690000 | 2024-05-16 2:02PM EDT | 2024-06-07 | 79.09 | 50.05 | 54.25 | 0.00 | - | - | 0 | 35.10% |
| NFLX240614P00690000 | 2024-05-16 2:03PM EDT | 2024-06-14 | 78.77 | 51.45 | 53.30 | 0.00 | - | - | 1 | 27.89% |
| NFLX240621P00690000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 80.30 | 51.80 | 53.70 | 0.00 | - | 42 | 21 | 25.57% |
| NFLX240719P00690000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 78.10 | 61.10 | 63.35 | 0.00 | - | - | 3 | 30.60% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 93.20 | 75.60 | 77.80 | 0.00 | - | 2 | 1 | 28.91% |
| NFLX241220P00690000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 96.50 | 83.70 | 84.95 | 0.00 | - | 8 | 56 | 28.09% |
| NFLX250117P00690000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 146.05 | 87.70 | 88.90 | 0.00 | - | 4 | 102 | 28.36% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 108.20 | 110.90 | 0.00 | - | 1 | 7 | 34.76% |
| NFLX251219P00690000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 134.42 | 118.50 | 121.85 | 0.00 | - | - | 0 | 28.69% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 127.95 | 134.75 | 0.00 | - | 2 | 9 | 31.93% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 32.28% |
© 2024 Yahoo. All rights reserved.