Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:820.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00820000 | 2024-05-20 12:28PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 3 | 4 | 68.75% |
| NFLX240531C00820000 | 2024-05-17 10:47AM EDT | 2024-05-31 | 0.24 | 0.02 | 0.11 | 0.00 | - | 1 | 23 | 50.59% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240719C00820000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 1.07 | 1.45 | 1.68 | -0.01 | -0.93% | 2 | 155 | 35.00% |
| NFLX240816C00820000 | 2024-05-20 1:00PM EDT | 2024-08-16 | 3.30 | 3.40 | 3.50 | +0.80 | +32.00% | 1 | 14 | 33.71% |
| NFLX240920C00820000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 4.80 | 5.80 | 6.05 | 0.00 | - | 2 | 79 | 32.63% |
| NFLX241018C00820000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 8.20 | 10.45 | 11.30 | 0.00 | - | 2 | 5 | 35.29% |
| NFLX241220C00820000 | 2024-05-08 10:23AM EDT | 2024-12-20 | 15.06 | 18.10 | 18.65 | 0.00 | - | 1 | 17 | 35.22% |
| NFLX250117C00820000 | 2024-05-20 1:20PM EDT | 2025-01-17 | 23.00 | 22.50 | 23.30 | +3.75 | +19.48% | 10 | 149 | 36.08% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 30.56% |
| NFLX250620C00820000 | 2024-05-15 11:11AM EDT | 2025-06-20 | 39.30 | 44.10 | 46.10 | 0.00 | - | 1 | 148 | 38.25% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 40.64% |
| NFLX260116C00820000 | 2024-05-10 1:59PM EDT | 2026-01-16 | 64.45 | 74.75 | 76.20 | 0.00 | - | 5 | 18 | 40.58% |
| NFLX261218C00820000 | 2024-05-20 12:01PM EDT | 2026-12-18 | 111.33 | 112.05 | 117.95 | +4.18 | +3.90% | 2 | 15 | 42.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00820000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 210.59 | 180.95 | 183.60 | 0.00 | - | 2 | 0 | 49.79% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 130.71% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 37.80% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 108.39% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 105.87% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 219.20 | 227.25 | 0.00 | - | 2 | 2 | 24.78% |
© 2024 Yahoo. All rights reserved.