Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:700.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00700000 | 2024-05-20 2:31PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.14 | +0.09 | +180.00% | 183 | 477 | 35.06% |
| NFLX240531C00700000 | 2024-05-20 2:32PM EDT | 2024-05-31 | 0.71 | 0.70 | 0.77 | +0.33 | +86.84% | 79 | 294 | 30.13% |
| NFLX240607C00700000 | 2024-05-20 2:29PM EDT | 2024-06-07 | 1.42 | 1.37 | 1.54 | +0.70 | +97.22% | 26 | 88 | 27.93% |
| NFLX240614C00700000 | 2024-05-20 2:29PM EDT | 2024-06-14 | 2.54 | 2.53 | 2.93 | +1.39 | +120.87% | 81 | 123 | 28.35% |
| NFLX240621C00700000 | 2024-05-20 2:30PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.90 | +1.66 | +90.22% | 372 | 2,445 | 27.47% |
| NFLX240628C00700000 | 2024-05-20 12:56PM EDT | 2024-06-28 | 4.25 | 3.20 | 5.00 | +1.60 | +60.38% | 53 | 32 | 27.09% |
| NFLX240719C00700000 | 2024-05-20 2:30PM EDT | 2024-07-19 | 15.08 | 14.95 | 15.25 | +4.69 | +45.14% | 75 | 523 | 34.78% |
| NFLX240816C00700000 | 2024-05-20 1:41PM EDT | 2024-08-16 | 21.00 | 20.50 | 22.20 | +4.95 | +30.84% | 24 | 18 | 35.02% |
| NFLX240920C00700000 | 2024-05-20 2:10PM EDT | 2024-09-20 | 27.30 | 28.00 | 28.45 | +6.02 | +28.29% | 26 | 418 | 34.20% |
| NFLX241018C00700000 | 2024-05-20 11:53AM EDT | 2024-10-18 | 34.20 | 36.50 | 37.85 | +3.20 | +10.32% | 3 | 46 | 36.86% |
| NFLX241220C00700000 | 2024-05-20 1:25PM EDT | 2024-12-20 | 48.16 | 49.70 | 51.15 | +6.46 | +15.49% | 2 | 165 | 37.93% |
| NFLX250117C00700000 | 2024-05-20 1:53PM EDT | 2025-01-17 | 55.55 | 56.50 | 56.90 | +8.55 | +18.19% | 196 | 1,233 | 38.46% |
| NFLX250321C00700000 | 2024-05-15 1:20PM EDT | 2025-03-21 | 54.50 | 67.30 | 69.85 | 0.00 | - | 2 | 24 | 39.84% |
| NFLX250620C00700000 | 2024-05-20 1:42PM EDT | 2025-06-20 | 83.25 | 83.65 | 84.95 | +9.65 | +13.11% | 19 | 404 | 40.65% |
| NFLX251219C00700000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 106.81 | 110.35 | 115.00 | +5.41 | +5.34% | 4 | 100 | 43.02% |
| NFLX260116C00700000 | 2024-05-15 3:20PM EDT | 2026-01-16 | 107.08 | 114.80 | 117.45 | 0.00 | - | 7 | 81 | 42.76% |
| NFLX261218C00700000 | 2024-05-17 1:20PM EDT | 2026-12-18 | 144.83 | 153.25 | 161.75 | 0.00 | - | 7 | 69 | 45.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00700000 | 2024-05-20 12:35PM EDT | 2024-05-24 | 66.00 | 58.00 | 64.00 | -12.15 | -15.55% | 1 | 0 | 70.97% |
| NFLX240621P00700000 | 2024-05-20 2:09PM EDT | 2024-06-21 | 63.39 | 60.10 | 61.65 | -24.16 | -27.60% | 12 | 20 | 21.48% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 2024-06-28 | 82.00 | 59.00 | 64.35 | 0.00 | - | - | 10 | 25.80% |
| NFLX240719P00700000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 83.00 | 67.50 | 70.00 | 0.00 | - | 10 | 11 | 28.62% |
| NFLX240920P00700000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 102.23 | 75.60 | 77.20 | 0.00 | - | 1 | 10 | 25.90% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 2024-10-18 | 102.50 | 81.35 | 84.35 | 0.00 | - | 28 | 28 | 28.22% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 89.30 | 91.80 | 0.00 | - | 2 | 4 | 27.78% |
| NFLX250117P00700000 | 2024-05-13 12:30PM EDT | 2025-01-17 | 109.00 | 93.30 | 94.55 | 0.00 | - | 1 | 123 | 27.51% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 98.30 | 101.60 | 0.00 | - | 3 | 11 | 27.64% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 108.00 | 110.85 | 0.00 | - | 10 | 24 | 27.81% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 131.85 | 138.05 | 0.00 | - | 1 | 12 | 31.54% |
| NFLX260116P00700000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 127.50 | 126.65 | 129.65 | -26.19 | -17.04% | 10 | 81 | 28.25% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 34.40% |
© 2024 Yahoo. All rights reserved.