Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 265.37 | 295.90 | 298.75 | 0.00 | - | 1 | 1 | 114.50% |
| NFLX240621C00350000 | 2024-05-16 9:35AM EDT | 2024-06-21 | 266.05 | 296.75 | 299.55 | 0.00 | - | 2 | 298 | 113.16% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 298.45 | 301.15 | 0.00 | - | 2 | 1 | 91.87% |
| NFLX240920C00350000 | 2024-05-24 3:28PM EDT | 2024-09-20 | 304.27 | 302.45 | 304.75 | +25.82 | +9.27% | 1 | 88 | 75.06% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 2024-12-20 | 279.30 | 308.35 | 311.40 | 0.00 | - | 1 | 10 | 67.09% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 310.55 | 313.05 | 0.00 | - | 2 | 437 | 65.63% |
| NFLX250620C00350000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 296.95 | 318.10 | 327.00 | 0.00 | - | 1 | 30 | 61.11% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 50.62% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 333.45 | 343.00 | 0.00 | - | 1 | 66 | 59.40% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.87 | 0.00 | - | - | 1 | 191.31% |
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 123.24% |
| NFLX240621P00350000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.36 | 0.00 | - | 5 | 1,715 | 86.72% |
| NFLX240719P00350000 | 2024-05-24 11:29AM EDT | 2024-07-19 | 0.11 | 0.06 | 0.49 | -0.15 | -57.69% | 1 | 104 | 63.92% |
| NFLX240920P00350000 | 2024-05-22 10:04AM EDT | 2024-09-20 | 0.66 | 0.28 | 0.85 | 0.00 | - | 5 | 957 | 50.85% |
| NFLX241018P00350000 | 2024-05-24 11:21AM EDT | 2024-10-18 | 0.86 | 0.52 | 1.32 | -0.14 | -14.00% | 3 | 18 | 48.94% |
| NFLX241220P00350000 | 2024-05-24 11:18AM EDT | 2024-12-20 | 1.73 | 1.29 | 2.28 | -0.17 | -8.95% | 4 | 162 | 44.93% |
| NFLX250117P00350000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 2.50 | 2.10 | 3.05 | 0.00 | - | 3 | 1,704 | 44.58% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 1.70 | 5.95 | 0.00 | - | 2 | 14 | 45.67% |
| NFLX250620P00350000 | 2024-05-23 3:25PM EDT | 2025-06-20 | 5.85 | 5.15 | 11.00 | -1.74 | -22.92% | 2 | 813 | 46.73% |
| NFLX251219P00350000 | 2024-05-17 1:42PM EDT | 2025-12-19 | 12.82 | 7.60 | 14.45 | 0.00 | - | 1 | 216 | 41.77% |
| NFLX260116P00350000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 14.00 | 9.55 | 15.10 | 0.00 | - | 1 | 267 | 41.33% |
| NFLX261218P00350000 | 2024-05-24 11:17AM EDT | 2026-12-18 | 20.89 | 16.70 | 25.60 | -1.36 | -6.11% | 1 | 44 | 39.42% |
© 2024 Yahoo. All rights reserved.