Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00300000 | 2024-05-21 12:09PM EDT | 2024-06-21 | 347.06 | 346.60 | 349.45 | 0.00 | - | 1 | 494 | 136.38% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 309.79 | 349.85 | 353.65 | 0.00 | - | 4 | 75 | 84.74% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 289.77 | 355.85 | 359.00 | 0.00 | - | 8 | 4 | 76.35% |
| NFLX250117C00300000 | 2024-05-24 11:40AM EDT | 2025-01-17 | 361.90 | 357.55 | 361.55 | +2.31 | +0.64% | 1 | 1,074 | 75.33% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 333.01 | 358.15 | 366.00 | 0.00 | - | 2 | 1 | 70.52% |
| NFLX250620C00300000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 331.68 | 362.05 | 371.00 | 0.00 | - | 1 | 14 | 66.81% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 374.00 | 384.00 | 0.00 | - | 2 | 36 | 63.88% |
| NFLX261218C00300000 | 2024-05-24 3:26PM EDT | 2026-12-18 | 397.00 | 390.00 | 400.00 | +6.65 | +1.70% | 1 | 18 | 60.27% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00300000 | 2024-05-15 12:16PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 1 | 182.03% |
| NFLX240621P00300000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,794 | 88.28% |
| NFLX240719P00300000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.22 | 0.00 | 0.19 | 0.00 | - | 6 | 12 | 70.31% |
| NFLX240920P00300000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 0.04 | 0.07 | 0.66 | -0.40 | -90.91% | 1 | 763 | 55.81% |
| NFLX241018P00300000 | 2024-05-23 3:44PM EDT | 2024-10-18 | 0.42 | 0.30 | 0.60 | 0.00 | - | 3 | 17 | 51.51% |
| NFLX241220P00300000 | 2024-05-23 10:15AM EDT | 2024-12-20 | 1.03 | 0.40 | 1.34 | 0.00 | - | 15 | 176 | 50.21% |
| NFLX250117P00300000 | 2024-05-24 3:06PM EDT | 2025-01-17 | 1.30 | 1.00 | 1.80 | -0.03 | -2.26% | 9 | 3,510 | 49.46% |
| NFLX250620P00300000 | 2024-05-21 11:26AM EDT | 2025-06-20 | 3.50 | 1.00 | 9.80 | 0.00 | - | 1 | 230 | 54.68% |
| NFLX251219P00300000 | 2024-05-20 11:59AM EDT | 2025-12-19 | 7.43 | 3.00 | 11.40 | 0.00 | - | 2 | 138 | 47.02% |
| NFLX260116P00300000 | 2024-05-22 2:01PM EDT | 2026-01-16 | 7.50 | 5.55 | 11.65 | 0.00 | - | 1 | 289 | 46.18% |
| NFLX261218P00300000 | 2024-05-22 2:55PM EDT | 2026-12-18 | 13.76 | 10.65 | 17.20 | 0.00 | - | 31 | 593 | 41.38% |
© 2024 Yahoo. All rights reserved.