Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00520000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 87.55 | 124.90 | 128.65 | 0.00 | - | 1 | 5 | 54.30% |
| NFLX240607C00520000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 104.93 | 125.75 | 129.00 | 0.00 | - | 1 | 2 | 57.03% |
| NFLX240621C00520000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 127.20 | 127.70 | 130.60 | 0.00 | - | 7 | 489 | 52.16% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 100.50 | 127.25 | 131.70 | 0.00 | - | - | 1 | 55.86% |
| NFLX240719C00520000 | 2024-05-24 10:49AM EDT | 2024-07-19 | 135.85 | 132.15 | 134.00 | +26.65 | +24.40% | 1 | 54 | 49.34% |
| NFLX240920C00520000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 146.20 | 141.25 | 143.50 | 0.00 | - | 4 | 289 | 45.44% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 147.10 | 149.85 | 0.00 | - | - | 1 | 46.82% |
| NFLX241220C00520000 | 2024-05-21 12:50PM EDT | 2024-12-20 | 156.42 | 157.45 | 159.55 | 0.00 | - | 6 | 63 | 46.21% |
| NFLX250117C00520000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 159.98 | 162.45 | 165.35 | 0.00 | - | 1 | 284 | 47.18% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 2025-03-21 | 162.55 | 171.40 | 174.55 | 0.00 | - | 2 | 14 | 47.12% |
| NFLX250620C00520000 | 2024-05-20 10:19AM EDT | 2025-06-20 | 170.14 | 184.65 | 188.30 | 0.00 | - | 1 | 261 | 47.87% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 206.75 | 212.75 | 0.00 | - | 2 | 30 | 49.03% |
| NFLX260116C00520000 | 2024-05-23 3:16PM EDT | 2026-01-16 | 202.18 | 212.10 | 216.50 | 0.00 | - | 2 | 33 | 49.28% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00520000 | 2024-05-24 9:30AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 5 | 220 | 55.47% |
| NFLX240607P00520000 | 2024-05-23 2:21PM EDT | 2024-06-07 | 0.14 | 0.03 | 0.14 | 0.00 | - | 10 | 262 | 46.29% |
| NFLX240614P00520000 | 2024-05-23 3:03PM EDT | 2024-06-14 | 0.31 | 0.04 | 0.25 | 0.00 | - | 2 | 43 | 40.67% |
| NFLX240621P00520000 | 2024-05-24 1:50PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.36 | -0.20 | -44.44% | 10 | 1,265 | 37.09% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 2024-06-28 | 0.64 | 0.14 | 1.40 | 0.00 | - | 1 | 21 | 41.68% |
| NFLX240719P00520000 | 2024-05-24 1:45PM EDT | 2024-07-19 | 2.17 | 2.02 | 2.34 | -0.58 | -21.09% | 11 | 234 | 36.69% |
| NFLX240816P00520000 | 2024-05-22 12:37PM EDT | 2024-08-16 | 4.95 | 4.15 | 4.35 | 0.00 | - | 3 | 5 | 34.83% |
| NFLX240920P00520000 | 2024-05-24 10:35AM EDT | 2024-09-20 | 6.12 | 5.75 | 6.40 | -1.23 | -16.73% | 10 | 583 | 32.61% |
| NFLX241018P00520000 | 2024-05-23 2:46PM EDT | 2024-10-18 | 9.75 | 8.05 | 10.15 | -2.24 | -18.68% | 1 | 209 | 33.98% |
| NFLX241220P00520000 | 2024-05-24 12:15PM EDT | 2024-12-20 | 15.30 | 14.55 | 15.80 | -1.15 | -6.99% | 24 | 185 | 33.44% |
| NFLX250117P00520000 | 2024-05-24 11:08AM EDT | 2025-01-17 | 17.90 | 17.30 | 18.55 | -1.55 | -7.97% | 25 | 690 | 33.51% |
| NFLX250321P00520000 | 2024-05-24 11:34AM EDT | 2025-03-21 | 23.38 | 22.65 | 24.45 | -0.62 | -2.58% | 10 | 99 | 33.58% |
| NFLX250620P00520000 | 2024-05-23 2:00PM EDT | 2025-06-20 | 34.10 | 29.10 | 33.95 | 0.00 | - | 7 | 401 | 34.43% |
| NFLX251219P00520000 | 2024-05-21 10:32AM EDT | 2025-12-19 | 44.61 | 41.50 | 47.65 | 0.00 | - | 2 | 105 | 34.08% |
| NFLX260116P00520000 | 2024-05-24 11:25AM EDT | 2026-01-16 | 46.33 | 42.85 | 49.90 | -2.22 | -4.57% | 15 | 232 | 34.16% |
| NFLX261218P00520000 | 2024-05-20 2:34PM EDT | 2026-12-18 | 65.87 | 59.50 | 68.70 | 0.00 | - | 4 | 27 | 33.16% |
© 2024 Yahoo. All rights reserved.