Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00530000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 90.70 | 88.10 | 94.70 | +4.70 | +5.47% | 5 | 12 | 55.08% |
| NFLX240531C00530000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 90.05 | 88.30 | 95.60 | +3.67 | +4.25% | 5 | 32 | 68.63% |
| NFLX240607C00530000 | 2024-05-13 12:36PM EDT | 2024-06-07 | 86.83 | 90.20 | 95.50 | 0.00 | - | 5 | 5 | 55.66% |
| NFLX240614C00530000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 66.96 | 91.55 | 95.70 | 0.00 | - | 2 | 2 | 48.83% |
| NFLX240621C00530000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 94.53 | 92.75 | 96.15 | +6.19 | +7.01% | 12 | 652 | 44.92% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 2024-06-28 | 84.00 | 91.55 | 99.40 | 0.00 | - | 1 | 2 | 48.29% |
| NFLX240719C00530000 | 2024-05-16 12:05PM EDT | 2024-07-19 | 93.22 | 100.35 | 102.95 | 0.00 | - | 1 | 26 | 45.07% |
| NFLX240920C00530000 | 2024-05-15 3:31PM EDT | 2024-09-20 | 114.75 | 111.00 | 113.30 | 0.00 | - | 1 | 366 | 42.02% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 2024-10-18 | 115.00 | 116.85 | 120.10 | 0.00 | - | 1 | 1 | 43.53% |
| NFLX241220C00530000 | 2024-05-15 3:15PM EDT | 2024-12-20 | 123.45 | 128.50 | 131.15 | 0.00 | - | 3 | 16 | 43.89% |
| NFLX250117C00530000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 134.82 | 134.30 | 137.35 | +0.22 | +0.16% | 2 | 261 | 45.02% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 142.95 | 148.00 | 0.00 | - | 22 | 13 | 45.75% |
| NFLX250620C00530000 | 2024-05-16 12:06PM EDT | 2025-06-20 | 152.55 | 158.10 | 162.10 | 0.00 | - | 12 | 78 | 46.63% |
| NFLX251219C00530000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 167.49 | 181.45 | 186.35 | 0.00 | - | 7 | 84 | 47.73% |
| NFLX260116C00530000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 185.70 | 183.40 | 191.45 | 0.00 | - | 1 | 11 | 48.49% |
| NFLX261218C00530000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 202.15 | 218.10 | 225.90 | 0.00 | - | 3 | 10 | 49.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00530000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.25 | -0.18 | -72.00% | 393 | 493 | 53.66% |
| NFLX240531P00530000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 0.20 | 0.11 | 1.25 | -0.20 | -50.00% | 36 | 311 | 50.05% |
| NFLX240607P00530000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.56 | -0.62 | -57.94% | 5 | 69 | 35.13% |
| NFLX240614P00530000 | 2024-05-17 12:35PM EDT | 2024-06-14 | 0.73 | 0.58 | 0.80 | -0.18 | -19.78% | 2 | 112 | 32.42% |
| NFLX240621P00530000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 1.02 | 0.94 | 1.09 | -0.29 | -22.14% | 60 | 775 | 30.79% |
| NFLX240628P00530000 | 2024-05-16 11:56AM EDT | 2024-06-28 | 1.88 | 0.73 | 1.80 | 0.00 | - | 1 | 13 | 31.27% |
| NFLX240719P00530000 | 2024-05-17 1:37PM EDT | 2024-07-19 | 5.46 | 5.15 | 5.55 | -1.50 | -21.55% | 9 | 229 | 34.48% |
| NFLX240920P00530000 | 2024-05-17 11:36AM EDT | 2024-09-20 | 11.38 | 11.10 | 11.45 | -0.62 | -5.17% | 3 | 200 | 31.45% |
| NFLX241018P00530000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 18.45 | 15.35 | 16.25 | 0.00 | - | 12 | 52 | 32.91% |
| NFLX241220P00530000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 24.00 | 21.50 | 22.60 | 0.00 | - | 1 | 246 | 32.31% |
| NFLX250117P00530000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 28.10 | 25.00 | 26.05 | 0.00 | - | 2 | 856 | 32.65% |
| NFLX250321P00530000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 34.15 | 30.85 | 34.10 | 0.00 | - | 9 | 209 | 33.63% |
| NFLX250620P00530000 | 2024-05-17 2:45PM EDT | 2025-06-20 | 39.60 | 38.85 | 42.80 | -1.65 | -4.00% | 1 | 208 | 33.69% |
| NFLX251219P00530000 | 2024-05-17 1:57PM EDT | 2025-12-19 | 54.30 | 51.65 | 56.30 | -1.35 | -2.43% | 10 | 256 | 33.11% |
| NFLX260116P00530000 | 2024-05-16 3:55PM EDT | 2026-01-16 | 59.50 | 54.15 | 58.40 | 0.00 | - | 45 | 99 | 33.12% |
| NFLX261218P00530000 | 2024-05-17 3:35PM EDT | 2026-12-18 | 74.10 | 70.40 | 77.45 | -1.55 | -2.05% | 7 | 55 | 32.22% |
© 2024 Yahoo. All rights reserved.