Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00500000 | 2024-05-24 3:39PM EDT | 2024-05-31 | 147.22 | 144.90 | 148.60 | +2.34 | +1.62% | 4 | 6 | 112.92% |
| NFLX240607C00500000 | 2024-05-24 3:39PM EDT | 2024-06-07 | 147.79 | 145.75 | 148.95 | +25.82 | +21.17% | 3 | 4 | 65.33% |
| NFLX240621C00500000 | 2024-05-23 12:59PM EDT | 2024-06-21 | 139.85 | 147.45 | 150.30 | 0.00 | - | 2 | 1,952 | 58.08% |
| NFLX240719C00500000 | 2024-05-23 3:35PM EDT | 2024-07-19 | 140.22 | 151.00 | 153.10 | 0.00 | - | 2 | 48 | 51.03% |
| NFLX240920C00500000 | 2024-05-24 10:47AM EDT | 2024-09-20 | 160.50 | 159.15 | 161.50 | +10.50 | +7.00% | 2 | 446 | 48.31% |
| NFLX241018C00500000 | 2024-05-24 1:57PM EDT | 2024-10-18 | 168.74 | 164.00 | 166.25 | +0.76 | +0.45% | 20 | 4 | 48.39% |
| NFLX241220C00500000 | 2024-05-24 2:35PM EDT | 2024-12-20 | 176.75 | 173.75 | 175.65 | +1.57 | +0.90% | 1 | 102 | 47.93% |
| NFLX250117C00500000 | 2024-05-24 2:34PM EDT | 2025-01-17 | 181.60 | 177.65 | 181.05 | +7.78 | +4.48% | 2 | 2,474 | 48.81% |
| NFLX250321C00500000 | 2024-05-21 11:45AM EDT | 2025-03-21 | 187.60 | 186.45 | 189.65 | 0.00 | - | 1 | 34 | 48.56% |
| NFLX250620C00500000 | 2024-05-24 10:06AM EDT | 2025-06-20 | 201.35 | 198.00 | 202.20 | +0.76 | +0.38% | 1 | 104 | 48.91% |
| NFLX251219C00500000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 202.00 | 220.25 | 225.80 | 0.00 | - | 3 | 291 | 50.00% |
| NFLX260116C00500000 | 2024-05-20 1:38PM EDT | 2026-01-16 | 220.00 | 225.00 | 229.45 | 0.00 | - | 1 | 67 | 50.26% |
| NFLX261218C00500000 | 2024-05-24 3:32PM EDT | 2026-12-18 | 260.12 | 255.70 | 264.70 | +5.07 | +1.99% | 4 | 49 | 51.29% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00500000 | 2024-05-24 11:26AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 31 | 373 | 62.50% |
| NFLX240607P00500000 | 2024-05-24 12:10PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.10 | -0.01 | -11.11% | 1 | 232 | 51.66% |
| NFLX240614P00500000 | 2024-05-22 11:05AM EDT | 2024-06-14 | 0.14 | 0.04 | 0.24 | 0.00 | - | 1 | 131 | 46.83% |
| NFLX240621P00500000 | 2024-05-24 1:13PM EDT | 2024-06-21 | 0.15 | 0.09 | 0.48 | -0.14 | -48.28% | 13 | 2,349 | 44.68% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 2024-06-28 | 0.55 | 0.07 | 1.26 | 0.00 | - | 5 | 35 | 46.89% |
| NFLX240719P00500000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 1.50 | 1.31 | 1.74 | -0.29 | -16.20% | 17 | 622 | 39.44% |
| NFLX240816P00500000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 3.50 | 2.55 | 2.99 | 0.00 | - | 115 | 82 | 36.15% |
| NFLX240920P00500000 | 2024-05-24 12:27PM EDT | 2024-09-20 | 4.20 | 4.05 | 4.55 | -1.30 | -23.64% | 13 | 1,990 | 33.64% |
| NFLX241018P00500000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 7.45 | 6.75 | 7.60 | -1.25 | -14.37% | 10 | 640 | 34.90% |
| NFLX241220P00500000 | 2024-05-24 3:37PM EDT | 2024-12-20 | 11.93 | 11.00 | 12.30 | -1.52 | -11.30% | 59 | 385 | 34.10% |
| NFLX250117P00500000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 14.50 | 14.40 | 14.95 | -2.25 | -13.43% | 13 | 2,846 | 34.35% |
| NFLX250321P00500000 | 2024-05-24 2:10PM EDT | 2025-03-21 | 18.71 | 18.70 | 21.60 | -1.45 | -7.19% | 3 | 270 | 35.28% |
| NFLX250620P00500000 | 2024-05-23 9:51AM EDT | 2025-06-20 | 28.88 | 25.15 | 27.70 | 0.00 | - | 10 | 576 | 34.43% |
| NFLX251219P00500000 | 2024-05-24 1:41PM EDT | 2025-12-19 | 36.00 | 36.35 | 41.95 | -2.60 | -6.74% | 1 | 121 | 34.78% |
| NFLX260116P00500000 | 2024-05-24 11:40AM EDT | 2026-01-16 | 40.80 | 38.90 | 44.00 | -2.20 | -5.12% | 16 | 878 | 34.82% |
| NFLX261218P00500000 | 2024-05-23 10:12AM EDT | 2026-12-18 | 58.00 | 53.20 | 61.65 | -2.06 | -3.43% | 1 | 77 | 33.64% |
© 2024 Yahoo. All rights reserved.