Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00600000 | 2024-05-13 11:25AM EDT | 2024-05-17 | 15.85 | 15.65 | 16.10 | -1.85 | -10.45% | 41 | 2,439 | 36.96% |
| NFLX240524C00600000 | 2024-05-13 10:40AM EDT | 2024-05-24 | 19.20 | 18.80 | 19.60 | -1.80 | -8.57% | 4 | 512 | 32.29% |
| NFLX240531C00600000 | 2024-05-13 10:20AM EDT | 2024-05-31 | 21.75 | 20.90 | 21.80 | -1.27 | -5.52% | 4 | 236 | 29.80% |
| NFLX240607C00600000 | 2024-05-13 9:35AM EDT | 2024-06-07 | 22.65 | 23.35 | 24.30 | -1.99 | -8.08% | 6 | 52 | 29.45% |
| NFLX240614C00600000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 27.96 | 26.35 | 27.35 | 0.00 | - | 7 | 24 | 30.43% |
| NFLX240621C00600000 | 2024-05-13 11:00AM EDT | 2024-06-21 | 29.25 | 28.20 | 28.80 | 0.00 | - | 5 | 1,704 | 29.48% |
| NFLX240719C00600000 | 2024-05-13 11:20AM EDT | 2024-07-19 | 43.99 | 42.70 | 43.95 | +0.79 | +1.83% | 2 | 461 | 37.31% |
| NFLX240920C00600000 | 2024-05-13 10:28AM EDT | 2024-09-20 | 59.00 | 57.60 | 58.25 | +0.45 | +0.77% | 6 | 1,462 | 36.85% |
| NFLX241018C00600000 | 2024-05-10 11:59AM EDT | 2024-10-18 | 65.85 | 66.45 | 67.10 | +0.33 | +0.50% | 1 | 72 | 39.06% |
| NFLX241220C00600000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 86.60 | 78.65 | 79.60 | 0.00 | - | 1 | 305 | 39.77% |
| NFLX250117C00600000 | 2024-05-13 10:31AM EDT | 2025-01-17 | 85.20 | 84.35 | 85.85 | -0.10 | -0.12% | 9 | 1,905 | 40.65% |
| NFLX250321C00600000 | 2024-05-10 1:46PM EDT | 2025-03-21 | 94.50 | 96.15 | 97.20 | 0.00 | - | 8 | 82 | 41.50% |
| NFLX250620C00600000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 111.91 | 111.20 | 112.90 | 0.00 | - | 1 | 320 | 42.85% |
| NFLX251219C00600000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 137.24 | 137.75 | 139.95 | 0.00 | - | 1 | 224 | 44.72% |
| NFLX260116C00600000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 143.05 | 141.20 | 143.45 | 0.00 | - | 12 | 203 | 44.85% |
| NFLX261218C00600000 | 2024-05-08 9:51AM EDT | 2026-12-18 | 185.00 | 175.00 | 183.00 | 0.00 | - | 2 | 185 | 46.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00600000 | 2024-05-13 11:24AM EDT | 2024-05-17 | 5.60 | 5.55 | 5.80 | -0.33 | -5.56% | 282 | 1,685 | 35.27% |
| NFLX240524P00600000 | 2024-05-13 11:16AM EDT | 2024-05-24 | 8.00 | 8.15 | 8.85 | -0.54 | -6.32% | 93 | 318 | 30.16% |
| NFLX240531P00600000 | 2024-05-13 11:24AM EDT | 2024-05-31 | 10.05 | 10.00 | 10.25 | -0.20 | -1.95% | 10 | 306 | 26.62% |
| NFLX240607P00600000 | 2024-05-13 9:37AM EDT | 2024-06-07 | 10.90 | 11.80 | 12.60 | -2.40 | -18.05% | 1 | 49 | 26.52% |
| NFLX240614P00600000 | 2024-05-10 12:17PM EDT | 2024-06-14 | 15.90 | 13.80 | 14.30 | 0.00 | - | 1 | 8 | 25.94% |
| NFLX240621P00600000 | 2024-05-13 11:24AM EDT | 2024-06-21 | 15.40 | 15.25 | 15.60 | -0.50 | -3.14% | 22 | 855 | 25.23% |
| NFLX240628P00600000 | 2024-05-10 2:07PM EDT | 2024-06-28 | 18.46 | 16.10 | 18.75 | 0.00 | - | - | 1 | 26.98% |
| NFLX240719P00600000 | 2024-05-13 11:16AM EDT | 2024-07-19 | 27.10 | 27.35 | 27.75 | -0.35 | -1.28% | 8 | 440 | 31.17% |
| NFLX240920P00600000 | 2024-05-13 11:00AM EDT | 2024-09-20 | 36.49 | 36.85 | 37.35 | -1.51 | -3.97% | 2 | 602 | 29.16% |
| NFLX241018P00600000 | 2024-05-13 10:22AM EDT | 2024-10-18 | 43.25 | 42.70 | 43.35 | +1.30 | +3.10% | 10 | 35 | 30.27% |
| NFLX241220P00600000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 50.90 | 50.35 | 51.25 | 0.00 | - | 2 | 335 | 29.85% |
| NFLX250117P00600000 | 2024-05-10 11:58AM EDT | 2025-01-17 | 55.25 | 54.05 | 54.95 | 0.00 | - | 12 | 760 | 30.00% |
| NFLX250321P00600000 | 2024-05-13 10:52AM EDT | 2025-03-21 | 61.00 | 61.10 | 62.85 | +1.45 | +2.43% | 5 | 13 | 30.39% |
| NFLX250620P00600000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 70.64 | 69.35 | 71.10 | 0.00 | - | 1 | 424 | 30.04% |
| NFLX251219P00600000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 85.47 | 84.75 | 87.20 | 0.00 | - | 1 | 29 | 30.30% |
| NFLX260116P00600000 | 2024-05-07 11:10AM EDT | 2026-01-16 | 89.35 | 86.15 | 88.35 | 0.00 | - | 1 | 37 | 29.98% |
| NFLX261218P00600000 | 2024-05-10 10:01AM EDT | 2026-12-18 | 103.10 | 102.50 | 108.35 | 0.00 | - | 6 | 90 | 29.37% |
© 2024 Yahoo. All rights reserved.