Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 107.95 | 114.75 | 0.00 | - | 3 | 6 | 64.80% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 108.20 | 115.55 | 0.00 | - | 1 | 1 | 54.64% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 108.95 | 116.10 | 0.00 | - | 3 | 3 | 50.06% |
| NFLX240621C00510000 | 2024-05-16 3:09PM EDT | 2024-06-21 | 105.60 | 112.30 | 115.70 | 0.00 | - | 4 | 726 | 51.28% |
| NFLX240719C00510000 | 2024-05-13 3:36PM EDT | 2024-07-19 | 117.50 | 115.80 | 122.55 | 0.00 | - | 3 | 16 | 51.25% |
| NFLX240920C00510000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 126.30 | 127.80 | 130.60 | 0.00 | - | 18 | 4,105 | 44.91% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 133.85 | 136.30 | 0.00 | - | - | 0 | 45.68% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 143.90 | 145.65 | 0.00 | - | 6 | 25 | 45.08% |
| NFLX250117C00510000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 151.00 | 148.80 | 151.45 | 0.00 | - | 1 | 478 | 46.14% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 157.35 | 161.70 | 0.00 | - | 6 | 9 | 46.87% |
| NFLX250620C00510000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 162.05 | 171.00 | 175.40 | 0.00 | - | 1 | 30 | 47.74% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 29.29% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 36.57% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 228.70 | 237.00 | 0.00 | - | 2 | 7 | 49.90% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00510000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 25 | 223 | 53.52% |
| NFLX240531P00510000 | 2024-05-17 10:22AM EDT | 2024-05-31 | 0.11 | 0.07 | 0.30 | -0.97 | -89.81% | 1 | 97 | 47.02% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 0.94 | 0.14 | 1.40 | 0.00 | - | 2 | 65 | 49.90% |
| NFLX240614P00510000 | 2024-05-15 3:02PM EDT | 2024-06-14 | 0.63 | 0.32 | 0.50 | 0.00 | - | 6 | 26 | 35.91% |
| NFLX240621P00510000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 0.62 | 0.57 | 0.67 | -0.13 | -17.33% | 153 | 2,980 | 33.72% |
| NFLX240628P00510000 | 2024-05-14 2:07PM EDT | 2024-06-28 | 1.30 | 0.32 | 1.50 | 0.00 | - | 10 | 11 | 35.79% |
| NFLX240719P00510000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 3.51 | 3.40 | 3.60 | -0.74 | -17.41% | 9 | 335 | 35.79% |
| NFLX240920P00510000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 8.85 | 7.95 | 8.30 | -0.55 | -5.85% | 1 | 471 | 32.38% |
| NFLX241018P00510000 | 2024-05-16 10:23AM EDT | 2024-10-18 | 12.92 | 11.85 | 12.30 | 0.00 | - | 1 | 82 | 33.68% |
| NFLX241220P00510000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 18.46 | 17.15 | 17.90 | 0.00 | - | 5 | 457 | 32.99% |
| NFLX250117P00510000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 20.70 | 19.90 | 21.15 | -0.45 | -2.13% | 1 | 1,207 | 33.41% |
| NFLX250321P00510000 | 2024-05-08 10:33AM EDT | 2025-03-21 | 28.00 | 25.45 | 28.60 | 0.00 | - | 5 | 43 | 34.37% |
| NFLX250620P00510000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 36.55 | 32.35 | 37.45 | 0.00 | - | 5 | 83 | 34.73% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 44.80 | 50.10 | 0.00 | - | 24 | 60 | 33.95% |
| NFLX260116P00510000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 51.65 | 47.15 | 52.10 | 0.00 | - | 1 | 75 | 33.94% |
| NFLX261218P00510000 | 2024-05-17 3:46PM EDT | 2026-12-18 | 66.95 | 63.00 | 70.20 | -0.25 | -0.37% | 12 | 36 | 32.86% |
© 2024 Yahoo. All rights reserved.