Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-20 2:46PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.35 | 0.00 | - | 15 | 16 | 73.83% |
| NFLX240531C00780000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.12 | +0.01 | +12.50% | 50 | 190 | 42.48% |
| NFLX240614C00780000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.18 | 0.11 | 0.33 | +0.05 | +38.46% | 2 | 2 | 32.13% |
| NFLX240621C00780000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 0.32 | 0.28 | 0.43 | 0.00 | - | 5 | 105 | 29.52% |
| NFLX240719C00780000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.85 | +0.70 | +18.42% | 9 | 95 | 35.07% |
| NFLX240920C00780000 | 2024-05-21 12:00PM EDT | 2024-09-20 | 11.35 | 12.00 | 12.70 | +1.30 | +12.94% | 3 | 160 | 33.15% |
| NFLX241018C00780000 | 2024-05-21 1:21PM EDT | 2024-10-18 | 17.80 | 19.00 | 19.75 | +3.93 | +28.33% | 17 | 13 | 35.56% |
| NFLX241220C00780000 | 2024-05-21 3:57PM EDT | 2024-12-20 | 29.60 | 28.90 | 30.70 | +8.10 | +37.67% | 1 | 33 | 36.43% |
| NFLX250117C00780000 | 2024-05-21 1:14PM EDT | 2025-01-17 | 32.35 | 34.90 | 36.35 | -0.40 | -1.22% | 2 | 133 | 37.25% |
| NFLX250321C00780000 | 2024-05-16 10:15AM EDT | 2025-03-21 | 34.35 | 43.45 | 47.15 | 0.00 | - | 4 | 5 | 38.10% |
| NFLX250620C00780000 | 2024-05-21 12:24PM EDT | 2025-06-20 | 60.10 | 59.15 | 63.55 | +13.15 | +28.01% | 3 | 127 | 39.76% |
| NFLX251219C00780000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 70.60 | 87.25 | 91.75 | 0.00 | - | 5 | 6 | 41.65% |
| NFLX260116C00780000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 76.87 | 91.40 | 95.75 | 0.00 | - | 2 | 43 | 41.88% |
| NFLX261218C00780000 | 2024-05-14 12:36PM EDT | 2026-12-18 | 114.68 | 131.10 | 138.40 | 0.00 | - | 2 | 26 | 43.82% |
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 | 126.75 | 133.75 | 0.00 | - | - | 0 | 93.36% |
| 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 | 48.94% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 199.55 | 204.20 | 0.00 | - | 2 | 0 | 58.70% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 142.20 | 146.00 | 0.00 | - | 2 | 1 | 26.20% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 36.65% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 154.20 | 159.30 | 0.00 | - | 2 | 2 | 26.48% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 106.93% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 185.60 | 192.90 | 0.00 | - | 1 | 2 | 32.16% |
© 2024 Yahoo. All rights reserved.