Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00390000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 230.63 | 227.80 | 234.55 | +3.50 | +1.54% | 1 | 1 | 122.27% |
| NFLX240621C00390000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 232.43 | 231.10 | 234.55 | +4.02 | +1.76% | 3 | 231 | 82.78% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 173.75 | 233.35 | 236.25 | 0.00 | - | 6 | 17 | 71.70% |
| NFLX240920C00390000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 235.30 | 238.00 | 242.45 | 0.00 | - | 3 | 32 | 63.27% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 2024-12-20 | 188.04 | 244.10 | 251.30 | 0.00 | - | 1 | 19 | 57.87% |
| NFLX250117C00390000 | 2024-05-14 11:50AM EDT | 2025-01-17 | 246.51 | 248.25 | 252.65 | 0.00 | - | 131 | 609 | 57.40% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 252.05 | 260.00 | 0.00 | - | 2 | 2 | 56.17% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 260.95 | 268.00 | 0.00 | - | 1 | 138 | 55.48% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 51.00% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 278.00 | 286.00 | 0.00 | - | 5 | 35 | 54.39% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 302.00 | 310.00 | 0.00 | - | 1 | 22 | 53.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.26 | 0.00 | - | 12 | 15 | 129.30% |
| NFLX240531P00390000 | 2024-05-10 1:37PM EDT | 2024-05-31 | 0.04 | 0.01 | 1.16 | 0.00 | - | - | 1 | 110.21% |
| NFLX240621P00390000 | 2024-05-17 1:23PM EDT | 2024-06-21 | 0.18 | 0.06 | 0.30 | +0.12 | +200.00% | 1 | 645 | 60.01% |
| NFLX240719P00390000 | 2024-05-13 11:06AM EDT | 2024-07-19 | 0.47 | 0.18 | 0.87 | 0.00 | - | 3 | 21 | 51.17% |
| NFLX240920P00390000 | 2024-05-15 10:57AM EDT | 2024-09-20 | 1.29 | 0.97 | 1.34 | 0.00 | - | 1 | 414 | 41.77% |
| NFLX241018P00390000 | 2024-05-14 3:17PM EDT | 2024-10-18 | 1.85 | 1.00 | 2.94 | 0.00 | - | 1 | 13 | 43.72% |
| NFLX241220P00390000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 4.20 | 3.45 | 4.20 | 0.00 | - | 60 | 294 | 39.75% |
| NFLX250117P00390000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 4.90 | 4.45 | 5.15 | -0.30 | -5.77% | 14 | 981 | 39.20% |
| NFLX250321P00390000 | 2024-05-07 3:02PM EDT | 2025-03-21 | 8.45 | 6.70 | 10.05 | 0.00 | - | 3 | 15 | 41.61% |
| NFLX250620P00390000 | 2024-05-15 11:30AM EDT | 2025-06-20 | 12.00 | 10.55 | 13.80 | 0.00 | - | 2 | 336 | 40.21% |
| NFLX251219P00390000 | 2024-05-17 12:26PM EDT | 2025-12-19 | 18.55 | 17.40 | 20.50 | -2.17 | -10.47% | 1 | 622 | 38.07% |
| NFLX260116P00390000 | 2024-05-08 12:26PM EDT | 2026-01-16 | 20.25 | 18.80 | 23.30 | 0.00 | - | 2 | 93 | 38.96% |
| NFLX261218P00390000 | 2024-05-13 1:04PM EDT | 2026-12-18 | 31.84 | 27.95 | 35.25 | 0.00 | - | 4 | 18 | 36.93% |
© 2024 Yahoo. All rights reserved.