Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:780.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00780000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 4 | 18 | 57.81% |
| NFLX240531C00780000 | 2024-05-20 2:31PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.12 | +0.10 | +1,000.00% | 156 | 10 | 43.95% |
| NFLX240614C00780000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.13 | 0.09 | 0.26 | 0.00 | - | - | 2 | 32.86% |
| NFLX240621C00780000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 0.32 | 0.21 | 0.31 | 0.00 | - | 5 | 105 | 29.86% |
| NFLX240719C00780000 | 2024-05-20 1:51PM EDT | 2024-07-19 | 3.55 | 3.55 | 3.85 | +0.92 | +34.98% | 6 | 98 | 34.97% |
| NFLX240920C00780000 | 2024-05-20 2:00PM EDT | 2024-09-20 | 10.05 | 10.75 | 11.15 | +3.45 | +52.27% | 5 | 165 | 33.44% |
| NFLX241018C00780000 | 2024-05-08 12:31PM EDT | 2024-10-18 | 13.87 | 17.20 | 18.00 | 0.00 | - | 2 | 13 | 36.02% |
| NFLX241220C00780000 | 2024-05-20 9:32AM EDT | 2024-12-20 | 21.50 | 26.80 | 27.70 | +0.30 | +1.42% | 1 | 32 | 36.38% |
| NFLX250117C00780000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 25.65 | 32.15 | 33.00 | 0.00 | - | 1 | 132 | 37.16% |
| NFLX250321C00780000 | 2024-05-16 10:15AM EDT | 2025-03-21 | 34.35 | 41.10 | 43.75 | 0.00 | - | 4 | 5 | 38.18% |
| NFLX250620C00780000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 46.95 | 56.95 | 58.25 | 0.00 | - | 1 | 127 | 39.27% |
| NFLX251219C00780000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 70.60 | 82.25 | 85.85 | 0.00 | - | 5 | 6 | 41.27% |
| NFLX260116C00780000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 76.87 | 85.85 | 89.80 | 0.00 | - | 2 | 43 | 41.51% |
| NFLX261218C00780000 | 2024-05-14 12:36PM EDT | 2026-12-18 | 114.68 | 126.10 | 131.90 | 0.00 | - | 2 | 26 | 43.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00780000 | 2024-05-15 10:51AM EDT | 2024-05-24 | 161.12 | 137.00 | 143.00 | 0.00 | - | - | 0 | 71.97% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 157.95 | 161.25 | 0.00 | - | 4 | 0 | 42.85% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 199.55 | 204.20 | 0.00 | - | 2 | 0 | 55.41% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 149.20 | 151.90 | 0.00 | - | 2 | 1 | 24.60% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 33.35% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 161.00 | 166.50 | 0.00 | - | 2 | 2 | 26.36% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 105.73% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 185.60 | 192.90 | 0.00 | - | 1 | 2 | 30.16% |
© 2024 Yahoo. All rights reserved.