Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00480000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 157.10 | 167.35 | 169.90 | 0.00 | - | 1 | 1,263 | 63.94% |
| NFLX240719C00480000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 167.13 | 170.35 | 173.10 | 0.00 | - | 2 | 22 | 56.26% |
| NFLX240920C00480000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 151.45 | 177.45 | 179.85 | 0.00 | - | 18 | 168 | 51.35% |
| NFLX241220C00480000 | 2024-05-16 3:19PM EDT | 2024-12-20 | 159.87 | 189.85 | 192.30 | 0.00 | - | 1 | 81 | 49.82% |
| NFLX250117C00480000 | 2024-05-23 3:41PM EDT | 2025-01-17 | 184.32 | 194.70 | 197.50 | 0.00 | - | 5 | 981 | 50.73% |
| NFLX250321C00480000 | 2024-05-08 11:45AM EDT | 2025-03-21 | 177.52 | 201.40 | 205.65 | 0.00 | - | 4 | 13 | 50.35% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 213.40 | 217.00 | 0.00 | - | 1 | 115 | 50.23% |
| NFLX251219C00480000 | 2024-05-15 12:17PM EDT | 2025-12-19 | 207.04 | 234.30 | 239.15 | 0.00 | - | 1 | 142 | 50.98% |
| NFLX260116C00480000 | 2024-05-24 11:02AM EDT | 2026-01-16 | 244.06 | 238.90 | 242.70 | +33.61 | +15.97% | 11 | 130 | 50.46% |
| NFLX261218C00480000 | 2024-05-22 11:14AM EDT | 2026-12-18 | 269.98 | 267.40 | 277.00 | 0.00 | - | 2 | 18 | 50.67% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00480000 | 2024-05-23 3:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | 0.00 | - | 14 | 442 | 76.17% |
| NFLX240607P00480000 | 2024-05-22 11:46AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.08 | -0.04 | -57.14% | 1 | 57 | 54.30% |
| NFLX240614P00480000 | 2024-05-24 2:57PM EDT | 2024-06-14 | 0.06 | 0.02 | 0.20 | -0.08 | -57.14% | 1 | 130 | 52.20% |
| NFLX240621P00480000 | 2024-05-24 12:50PM EDT | 2024-06-21 | 0.17 | 0.07 | 0.41 | -0.07 | -29.17% | 2 | 866 | 49.66% |
| NFLX240719P00480000 | 2024-05-24 1:37PM EDT | 2024-07-19 | 0.98 | 0.84 | 1.23 | -0.18 | -15.52% | 1 | 260 | 41.80% |
| NFLX240920P00480000 | 2024-05-24 1:48PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.25 | -0.35 | -10.14% | 9 | 223 | 34.85% |
| NFLX241018P00480000 | 2024-05-22 3:01PM EDT | 2024-10-18 | 5.30 | 4.75 | 5.60 | -0.56 | -9.56% | 1 | 67 | 35.83% |
| NFLX241220P00480000 | 2024-05-23 3:34PM EDT | 2024-12-20 | 10.65 | 8.50 | 10.20 | 0.00 | - | 11 | 1,667 | 35.63% |
| NFLX250117P00480000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 12.45 | 11.50 | 11.90 | -0.10 | -0.80% | 2 | 868 | 35.18% |
| NFLX250321P00480000 | 2024-05-16 2:30PM EDT | 2025-03-21 | 21.10 | 15.20 | 18.00 | 0.00 | - | 5 | 39 | 36.20% |
| NFLX250620P00480000 | 2024-05-21 1:26PM EDT | 2025-06-20 | 23.40 | 20.95 | 24.70 | 0.00 | - | 12 | 462 | 35.97% |
| NFLX251219P00480000 | 2024-05-21 11:32AM EDT | 2025-12-19 | 32.50 | 32.75 | 37.40 | 0.00 | - | 10 | 83 | 35.80% |
| NFLX260116P00480000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 42.35 | 34.50 | 39.45 | 0.00 | - | 1 | 100 | 35.87% |
| NFLX261218P00480000 | 2024-05-21 11:09AM EDT | 2026-12-18 | 50.68 | 46.60 | 55.80 | 0.00 | - | 2 | 34 | 34.39% |
© 2024 Yahoo. All rights reserved.