Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 251.68 | 274.80 | 278.50 | 0.00 | - | 2 | 2 | 216.06% |
| NFLX240621C00370000 | 2024-05-24 1:10PM EDT | 2024-06-21 | 281.66 | 276.85 | 279.60 | +30.26 | +12.04% | 10 | 400 | 104.91% |
| NFLX240719C00370000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 228.70 | 278.65 | 281.05 | 0.00 | - | 1 | 2 | 84.89% |
| NFLX240920C00370000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 233.90 | 282.95 | 285.25 | 0.00 | - | 1 | 128 | 70.55% |
| NFLX241220C00370000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 259.39 | 289.40 | 292.55 | 0.00 | - | 5 | 24 | 63.67% |
| NFLX250117C00370000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 263.35 | 291.85 | 294.40 | 0.00 | - | 1 | 364 | 62.47% |
| NFLX250620C00370000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 227.00 | 302.15 | 308.40 | 0.00 | - | 1 | 33 | 59.01% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 291.00 | 299.00 | 0.00 | - | 1 | 29 | 44.53% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 240.00 | 246.90 | 0.00 | - | 10 | 67 | 0.00% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 43.82% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00370000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.07 | 0.00 | - | 53 | 46 | 134.38% |
| NFLX240607P00370000 | 2024-05-02 2:33PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 98.05% |
| NFLX240621P00370000 | 2024-04-29 10:49AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.35 | 0.00 | - | 1 | 881 | 78.71% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.67 | 0.08 | 0.54 | 0.00 | - | 16 | 31 | 59.47% |
| NFLX240920P00370000 | 2024-05-24 11:13AM EDT | 2024-09-20 | 0.65 | 0.35 | 0.92 | -0.12 | -15.58% | 5 | 293 | 47.24% |
| NFLX241018P00370000 | 2024-05-20 10:54AM EDT | 2024-10-18 | 1.28 | 0.62 | 1.63 | -0.20 | -13.51% | 1 | 17 | 46.58% |
| NFLX241220P00370000 | 2024-05-23 2:24PM EDT | 2024-12-20 | 2.50 | 1.79 | 2.83 | 0.00 | - | 1 | 47 | 43.08% |
| NFLX250117P00370000 | 2024-05-24 11:00AM EDT | 2025-01-17 | 3.10 | 2.52 | 3.75 | -1.14 | -26.89% | 1 | 963 | 42.82% |
| NFLX250321P00370000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 5.98 | 1.00 | 10.00 | 0.00 | - | 8 | 21 | 48.09% |
| NFLX250620P00370000 | 2024-05-23 2:46PM EDT | 2025-06-20 | 8.30 | 6.20 | 10.05 | 0.00 | - | 3 | 206 | 42.19% |
| NFLX251219P00370000 | 2024-05-24 10:12AM EDT | 2025-12-19 | 13.27 | 12.15 | 16.60 | -0.18 | -1.34% | 1 | 254 | 40.43% |
| NFLX260116P00370000 | 2024-05-22 10:03AM EDT | 2026-01-16 | 15.30 | 12.50 | 17.65 | 0.00 | - | 1 | 195 | 40.26% |
| NFLX261218P00370000 | 2024-05-20 3:45PM EDT | 2026-12-18 | 25.50 | 20.65 | 29.80 | 0.00 | - | 1 | 34 | 38.82% |
© 2024 Yahoo. All rights reserved.