Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00710000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 0.14 | 0.07 | 0.14 | +0.05 | +55.56% | 43 | 93 | 39.31% |
| NFLX240531C00710000 | 2024-05-20 3:40PM EDT | 2024-05-31 | 0.54 | 0.43 | 0.57 | +0.39 | +260.00% | 20 | 18 | 31.64% |
| NFLX240607C00710000 | 2024-05-20 3:47PM EDT | 2024-06-07 | 1.03 | 0.94 | 1.21 | +0.71 | +221.88% | 17 | 0 | 29.22% |
| NFLX240614C00710000 | 2024-05-20 1:11PM EDT | 2024-06-14 | 1.53 | 1.94 | 2.13 | +0.69 | +82.14% | 4 | 8 | 28.58% |
| NFLX240621C00710000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 2.79 | 2.61 | 3.40 | +1.53 | +121.43% | 99 | 274 | 28.83% |
| NFLX240628C00710000 | 2024-05-20 2:11PM EDT | 2024-06-28 | 3.75 | 2.91 | 4.75 | +1.17 | +45.35% | 5 | 4 | 29.04% |
| NFLX240719C00710000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 14.00 | 12.70 | 13.05 | +5.51 | +64.90% | 49 | 63 | 34.60% |
| NFLX240920C00710000 | 2024-05-20 3:08PM EDT | 2024-09-20 | 25.80 | 25.10 | 25.45 | +6.75 | +35.43% | 4 | 124 | 33.84% |
| NFLX241018C00710000 | 2024-05-20 12:19PM EDT | 2024-10-18 | 30.49 | 33.85 | 35.25 | +2.39 | +8.51% | 1 | 13 | 36.91% |
| NFLX241220C00710000 | 2024-05-17 11:44AM EDT | 2024-12-20 | 38.35 | 45.95 | 46.60 | +0.60 | +1.59% | 4 | 118 | 37.02% |
| NFLX250117C00710000 | 2024-05-20 2:31PM EDT | 2025-01-17 | 52.59 | 52.40 | 52.95 | +9.19 | +21.18% | 10 | 338 | 37.93% |
| NFLX250321C00710000 | 2024-05-20 3:43PM EDT | 2025-03-21 | 66.10 | 64.00 | 66.40 | +12.40 | +23.09% | 422 | 67 | 39.60% |
| NFLX251219C00710000 | 2024-05-20 3:36PM EDT | 2025-12-19 | 110.09 | 105.20 | 110.05 | +39.62 | +56.22% | 1 | 24 | 42.36% |
| NFLX260116C00710000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 113.53 | 109.50 | 115.75 | +14.06 | +14.13% | 1 | 5 | 43.10% |
| NFLX261218C00710000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 155.57 | 150.35 | 157.65 | +14.74 | +10.47% | 7 | 58 | 44.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 100.60 | 66.40 | 73.10 | 0.00 | - | 1 | 0 | 39.67% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 97.85 | 100.30 | 0.00 | - | 51 | 0 | 71.85% |
| NFLX240719P00710000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 102.07 | 75.25 | 77.80 | 0.00 | - | 2 | 1 | 29.10% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 82.75 | 85.25 | 0.00 | - | 2 | 15 | 26.73% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 87.35 | 90.75 | 0.00 | - | - | 1 | 27.98% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 109.05 | 112.30 | 0.00 | - | 1 | 3 | 35.22% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 99.35 | 101.35 | 0.00 | - | 2 | 6 | 27.65% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 106.60 | 109.25 | 0.00 | - | 4 | 5 | 28.18% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 100.22% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 40.33% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 157.00 | 165.90 | 0.00 | - | 1 | 1 | 29.98% |
© 2024 Yahoo. All rights reserved.