Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00400000 | 2024-05-14 10:42AM EDT | 2024-05-31 | 218.40 | 244.85 | 248.55 | 0.00 | - | 2 | 3 | 190.43% |
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 245.35 | 248.70 | 0.00 | - | 1 | 1 | 102.15% |
| NFLX240621C00400000 | 2024-05-21 12:52PM EDT | 2024-06-21 | 246.19 | 246.95 | 249.75 | 0.00 | - | 1 | 741 | 93.24% |
| NFLX240719C00400000 | 2024-05-24 2:20PM EDT | 2024-07-19 | 254.35 | 249.00 | 251.75 | +32.35 | +14.57% | 21 | 176 | 77.12% |
| NFLX240920C00400000 | 2024-05-24 2:36PM EDT | 2024-09-20 | 258.00 | 253.85 | 256.15 | +28.97 | +12.65% | 10 | 146 | 64.28% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 256.05 | 259.20 | +5.05 | +1.98% | 2 | 8 | 62.42% |
| NFLX241220C00400000 | 2024-05-10 9:53AM EDT | 2024-12-20 | 239.70 | 261.50 | 264.55 | 0.00 | - | 5 | 25 | 59.09% |
| NFLX250117C00400000 | 2024-05-24 9:32AM EDT | 2025-01-17 | 259.00 | 262.65 | 266.75 | -1.10 | -0.42% | 1 | 1,672 | 57.33% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250620C00400000 | 2024-05-20 10:19AM EDT | 2025-06-20 | 260.21 | 276.80 | 283.10 | 0.00 | - | 2 | 92 | 56.17% |
| NFLX251219C00400000 | 2024-05-20 2:11PM EDT | 2025-12-19 | 288.12 | 291.85 | 300.00 | 0.00 | - | 2 | 111 | 55.20% |
| NFLX260116C00400000 | 2024-05-24 12:39PM EDT | 2026-01-16 | 301.50 | 295.35 | 302.50 | +16.05 | +5.62% | 2 | 68 | 55.45% |
| NFLX261218C00400000 | 2024-05-21 12:24PM EDT | 2026-12-18 | 321.23 | 319.00 | 328.00 | 0.00 | - | 1 | 9 | 54.26% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00400000 | 2024-05-22 12:04PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.37 | +0.02 | +100.00% | 1 | 95 | 137.89% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 98.44% |
| NFLX240614P00400000 | 2024-05-22 2:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 72.85% |
| NFLX240621P00400000 | 2024-05-24 10:54AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.25 | +0.10 | +166.67% | 20 | 2,125 | 67.38% |
| NFLX240628P00400000 | 2024-05-13 3:04PM EDT | 2024-06-28 | 0.11 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 69.97% |
| NFLX240719P00400000 | 2024-05-22 3:10PM EDT | 2024-07-19 | 0.33 | 0.20 | 0.63 | 0.00 | - | 100 | 311 | 53.81% |
| NFLX240920P00400000 | 2024-05-22 11:47AM EDT | 2024-09-20 | 1.09 | 0.66 | 1.06 | 0.00 | - | 7 | 817 | 42.26% |
| NFLX241018P00400000 | 2024-05-23 1:54PM EDT | 2024-10-18 | 2.02 | 1.25 | 2.30 | 0.00 | - | 3 | 57 | 43.48% |
| NFLX241220P00400000 | 2024-05-24 10:46AM EDT | 2024-12-20 | 3.30 | 2.78 | 3.95 | -0.20 | -5.71% | 5 | 154 | 40.58% |
| NFLX250117P00400000 | 2024-05-24 3:17PM EDT | 2025-01-17 | 4.49 | 4.35 | 4.80 | -0.32 | -6.65% | 10 | 3,564 | 39.80% |
| NFLX250321P00400000 | 2024-05-24 3:08PM EDT | 2025-03-21 | 6.30 | 6.05 | 8.65 | -0.30 | -4.55% | 1 | 78 | 40.95% |
| NFLX250620P00400000 | 2024-05-24 2:00PM EDT | 2025-06-20 | 10.10 | 9.70 | 12.80 | -0.50 | -4.72% | 1 | 446 | 40.13% |
| NFLX251219P00400000 | 2024-05-23 2:10PM EDT | 2025-12-19 | 18.60 | 14.65 | 20.40 | 0.00 | - | 1 | 346 | 38.60% |
| NFLX260116P00400000 | 2024-05-24 11:20AM EDT | 2026-01-16 | 19.21 | 17.65 | 22.00 | -0.94 | -4.67% | 4 | 534 | 38.71% |
| NFLX261218P00400000 | 2024-05-23 3:34PM EDT | 2026-12-18 | 30.43 | 28.75 | 33.80 | 0.00 | - | 1 | 185 | 36.61% |
© 2024 Yahoo. All rights reserved.