Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00730000 | 2024-05-20 3:26PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.09 | +0.04 | +200.00% | 32 | 101 | 45.70% |
| NFLX240531C00730000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 0.30 | 0.22 | 0.33 | +0.16 | +114.29% | 178 | 56 | 35.18% |
| NFLX240607C00730000 | 2024-05-20 2:59PM EDT | 2024-06-07 | 0.50 | 0.46 | 0.55 | +0.09 | +21.95% | 13 | 1 | 30.36% |
| NFLX240614C00730000 | 2024-05-20 11:28AM EDT | 2024-06-14 | 0.48 | 1.02 | 1.08 | +0.06 | +14.29% | 50 | 1 | 29.41% |
| NFLX240621C00730000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 1.44 | 1.28 | 1.57 | +0.69 | +92.00% | 32 | 230 | 28.24% |
| NFLX240628C00730000 | 2024-05-20 12:42PM EDT | 2024-06-28 | 1.45 | 1.89 | 2.79 | -0.14 | -8.81% | 1 | 2 | 29.41% |
| NFLX240719C00730000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 9.63 | 8.90 | 9.60 | +3.63 | +60.50% | 27 | 109 | 34.96% |
| NFLX240816C00730000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 15.10 | 13.65 | 15.15 | +4.66 | +44.64% | 4 | - | 34.78% |
| NFLX240920C00730000 | 2024-05-20 2:32PM EDT | 2024-09-20 | 20.23 | 19.80 | 20.10 | +5.43 | +36.69% | 22 | 220 | 33.49% |
| NFLX241018C00730000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 23.20 | 27.85 | 28.35 | +0.58 | +2.56% | 1 | 97 | 35.93% |
| NFLX241220C00730000 | 2024-05-15 3:19PM EDT | 2024-12-20 | 34.00 | 39.60 | 40.00 | 0.00 | - | 2 | 43 | 36.60% |
| NFLX250117C00730000 | 2024-05-20 1:34PM EDT | 2025-01-17 | 44.31 | 45.70 | 46.25 | +6.21 | +16.30% | 1 | 192 | 37.56% |
| NFLX250321C00730000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 50.35 | 55.50 | 59.45 | 0.00 | - | 2 | 11 | 39.25% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 97.95 | 104.00 | 0.00 | - | 2 | 27 | 42.43% |
| NFLX260116C00730000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 105.58 | 103.20 | 108.05 | +13.98 | +15.26% | 5 | 29 | 42.66% |
| NFLX261218C00730000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 132.87 | 142.80 | 150.05 | 0.00 | - | 3 | 9 | 44.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 85.55 | 93.15 | 0.00 | - | 2 | 0 | 91.53% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 107.70 | 111.10 | 0.00 | - | 6 | 0 | 65.12% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 107.55 | 114.20 | 0.00 | - | - | 0 | 53.18% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 112.35 | 115.35 | 0.00 | - | 2 | 0 | 38.17% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 133.86 | 101.50 | 105.35 | 0.00 | - | - | 20 | 27.40% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 124.15 | 108.90 | 111.45 | 0.00 | - | 5 | 7 | 26.74% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 34.00% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 101.90% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 38.99% |
© 2024 Yahoo. All rights reserved.