Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00440000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 182.82 | 207.10 | 209.55 | 0.00 | - | 1 | 486 | 76.82% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 209.50 | 213.05 | 0.00 | - | 3 | 24 | 67.46% |
| NFLX240920C00440000 | 2024-05-20 12:48PM EDT | 2024-09-20 | 206.22 | 215.30 | 217.65 | 0.00 | - | 2 | 169 | 56.54% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 216.70 | 221.45 | 0.00 | - | - | 1 | 54.65% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 224.95 | 227.30 | 0.00 | - | 14 | 15 | 53.26% |
| NFLX250117C00440000 | 2024-05-24 11:00AM EDT | 2025-01-17 | 233.50 | 228.40 | 231.80 | +8.99 | +4.00% | 1 | 792 | 53.64% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 243.90 | 249.25 | 0.00 | - | 6 | 105 | 52.34% |
| NFLX251219C00440000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 235.20 | 262.20 | 267.70 | 0.00 | - | 1 | 77 | 52.12% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 241.30 | 266.45 | 274.00 | 0.00 | - | 2 | 166 | 53.30% |
| NFLX261218C00440000 | 2024-05-23 10:34AM EDT | 2026-12-18 | 289.18 | 292.05 | 301.90 | 0.00 | - | 1 | 17 | 52.29% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00440000 | 2024-05-22 9:36AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.37 | 0.00 | - | 3 | 71 | 112.79% |
| NFLX240621P00440000 | 2024-05-23 11:55AM EDT | 2024-06-21 | 0.18 | 0.01 | 0.36 | 0.00 | - | 4 | 1,257 | 56.40% |
| NFLX240719P00440000 | 2024-05-24 1:54PM EDT | 2024-07-19 | 0.50 | 0.33 | 0.69 | -0.17 | -25.37% | 2 | 151 | 47.46% |
| NFLX240920P00440000 | 2024-05-15 10:20AM EDT | 2024-09-20 | 2.72 | 1.38 | 2.03 | 0.00 | - | 1 | 158 | 39.08% |
| NFLX241018P00440000 | 2024-05-22 11:06AM EDT | 2024-10-18 | 3.24 | 2.51 | 3.75 | 0.00 | - | 2 | 33 | 39.91% |
| NFLX241220P00440000 | 2024-05-22 10:52AM EDT | 2024-12-20 | 5.85 | 5.45 | 5.90 | 0.00 | - | 1 | 104 | 37.18% |
| NFLX250117P00440000 | 2024-05-22 10:37AM EDT | 2025-01-17 | 7.58 | 7.15 | 7.45 | 0.00 | - | 10 | 1,344 | 37.12% |
| NFLX250321P00440000 | 2024-05-20 12:55PM EDT | 2025-03-21 | 11.20 | 10.00 | 10.75 | 0.00 | - | 2 | 14 | 36.64% |
| NFLX250620P00440000 | 2024-05-24 2:40PM EDT | 2025-06-20 | 15.10 | 13.00 | 17.55 | -1.22 | -7.48% | 3 | 502 | 37.65% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 26.55 | 31.60 | 0.00 | - | 5 | 388 | 39.06% |
| NFLX260116P00440000 | 2024-05-22 9:56AM EDT | 2026-01-16 | 27.40 | 24.85 | 29.05 | 0.00 | - | 4 | 153 | 36.82% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 35.75 | 44.15 | 0.00 | - | 2 | 81 | 35.54% |
© 2024 Yahoo. All rights reserved.