Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00610000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 15.28 | 15.15 | 15.90 | +4.83 | +46.22% | 439 | 1,081 | 29.59% |
| NFLX240531C00610000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 18.40 | 17.65 | 18.90 | +3.45 | +23.08% | 184 | 224 | 27.14% |
| NFLX240607C00610000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 21.05 | 21.35 | 23.60 | +4.80 | +29.54% | 13 | 71 | 30.43% |
| NFLX240614C00610000 | 2024-05-17 1:35PM EDT | 2024-06-14 | 24.25 | 24.20 | 25.65 | +4.55 | +23.10% | 13 | 32 | 29.35% |
| NFLX240621C00610000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 26.70 | 26.50 | 27.35 | +4.70 | +21.36% | 146 | 1,181 | 28.48% |
| NFLX240628C00610000 | 2024-05-17 11:15AM EDT | 2024-06-28 | 29.85 | 28.50 | 29.85 | +4.85 | +19.40% | 12 | 50 | 29.04% |
| NFLX240719C00610000 | 2024-05-17 2:57PM EDT | 2024-07-19 | 42.40 | 42.20 | 43.60 | +5.75 | +15.69% | 83 | 463 | 37.37% |
| NFLX240920C00610000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 57.53 | 56.50 | 57.95 | +6.03 | +11.71% | 22 | 522 | 36.39% |
| NFLX241018C00610000 | 2024-05-17 9:54AM EDT | 2024-10-18 | 69.00 | 65.10 | 69.20 | +7.50 | +12.20% | 2 | 29 | 40.04% |
| NFLX241220C00610000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 79.72 | 78.35 | 80.50 | +6.25 | +8.51% | 3 | 95 | 39.75% |
| NFLX250117C00610000 | 2024-05-17 10:13AM EDT | 2025-01-17 | 87.23 | 85.15 | 86.80 | +7.23 | +9.04% | 1 | 272 | 40.58% |
| NFLX250321C00610000 | 2024-05-16 12:08PM EDT | 2025-03-21 | 98.00 | 95.65 | 99.00 | +6.30 | +6.87% | 4 | 27 | 41.69% |
| NFLX250620C00610000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 109.50 | 111.55 | 116.50 | 0.00 | - | 24 | 260 | 43.60% |
| NFLX251219C00610000 | 2024-05-15 9:49AM EDT | 2025-12-19 | 136.50 | 138.05 | 142.80 | 0.00 | - | 2 | 161 | 44.89% |
| NFLX260116C00610000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 144.06 | 142.05 | 146.50 | +3.79 | +2.70% | 3 | 50 | 45.07% |
| NFLX261218C00610000 | 2024-05-15 3:24PM EDT | 2026-12-18 | 181.23 | 178.05 | 186.00 | 0.00 | - | 5 | 78 | 46.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00610000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.85 | 3.55 | 3.90 | -4.90 | -56.00% | 909 | 712 | 26.35% |
| NFLX240531P00610000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 6.70 | 6.30 | 6.70 | -4.60 | -40.71% | 82 | 139 | 24.60% |
| NFLX240607P00610000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 9.19 | 8.05 | 9.20 | -4.91 | -34.82% | 68 | 194 | 24.46% |
| NFLX240614P00610000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 11.26 | 10.90 | 11.65 | -5.19 | -31.55% | 10 | 36 | 24.88% |
| NFLX240621P00610000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 13.12 | 12.65 | 13.25 | -3.68 | -21.90% | 51 | 744 | 24.38% |
| NFLX240628P00610000 | 2024-05-17 10:33AM EDT | 2024-06-28 | 15.50 | 14.25 | 15.70 | -1.71 | -9.94% | 2 | 13 | 25.26% |
| NFLX240719P00610000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 26.11 | 25.40 | 26.20 | -4.26 | -14.03% | 26 | 367 | 31.09% |
| NFLX240920P00610000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 35.92 | 35.20 | 36.10 | -4.33 | -10.76% | 9 | 228 | 28.86% |
| NFLX241018P00610000 | 2024-05-17 1:44PM EDT | 2024-10-18 | 42.40 | 41.60 | 43.80 | -4.46 | -9.52% | 9 | 44 | 30.97% |
| NFLX241220P00610000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 50.28 | 49.30 | 51.15 | -4.42 | -8.08% | 4 | 518 | 30.00% |
| NFLX250117P00610000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 54.17 | 53.70 | 54.80 | -1.88 | -3.35% | 40 | 208 | 30.06% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 58.90 | 64.05 | 0.00 | - | 1 | 14 | 30.96% |
| NFLX250620P00610000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 72.05 | 69.70 | 73.95 | 0.00 | - | 1 | 263 | 31.11% |
| NFLX251219P00610000 | 2024-05-17 1:10PM EDT | 2025-12-19 | 86.30 | 83.90 | 89.15 | -24.61 | -22.19% | 150 | 137 | 30.77% |
| NFLX260116P00610000 | 2024-05-07 11:33AM EDT | 2026-01-16 | 94.72 | 85.90 | 91.30 | 0.00 | - | 4 | 99 | 30.74% |
| NFLX261218P00610000 | 2024-05-09 11:27AM EDT | 2026-12-18 | 109.99 | 107.00 | 112.90 | 0.00 | - | 1 | 12 | 30.29% |
© 2024 Yahoo. All rights reserved.