Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00550000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 96.87 | 95.05 | 98.70 | +13.37 | +16.01% | 12 | 121 | 78.59% |
| NFLX240607C00550000 | 2024-05-22 3:28PM EDT | 2024-06-07 | 91.04 | 95.90 | 99.15 | 0.00 | - | 30 | 36 | 58.34% |
| NFLX240621C00550000 | 2024-05-24 2:31PM EDT | 2024-06-21 | 103.00 | 98.20 | 101.00 | +14.19 | +15.98% | 16 | 1,201 | 47.91% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 2024-06-28 | 75.00 | 98.15 | 102.25 | 0.00 | - | 1 | 2 | 46.25% |
| NFLX240719C00550000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 105.59 | 104.65 | 106.40 | +13.12 | +14.19% | 9 | 391 | 44.14% |
| NFLX240816C00550000 | 2024-05-21 9:54AM EDT | 2024-08-16 | 108.56 | 110.55 | 112.75 | 0.00 | - | 5 | 12 | 44.03% |
| NFLX240920C00550000 | 2024-05-24 2:24PM EDT | 2024-09-20 | 119.50 | 116.45 | 118.40 | +12.05 | +11.21% | 4 | 704 | 42.40% |
| NFLX241018C00550000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 108.01 | 123.15 | 125.65 | 0.00 | - | 1 | 16 | 44.03% |
| NFLX241220C00550000 | 2024-05-21 3:32PM EDT | 2024-12-20 | 137.00 | 134.70 | 137.15 | 0.00 | - | 22 | 226 | 44.25% |
| NFLX250117C00550000 | 2024-05-24 10:57AM EDT | 2025-01-17 | 141.55 | 139.70 | 142.85 | +11.75 | +9.05% | 3 | 1,672 | 44.92% |
| NFLX250321C00550000 | 2024-05-22 2:19PM EDT | 2025-03-21 | 146.71 | 150.15 | 153.30 | 0.00 | - | 1 | 12 | 45.32% |
| NFLX250620C00550000 | 2024-05-21 3:54PM EDT | 2025-06-20 | 169.09 | 164.75 | 168.40 | 0.00 | - | 43 | 162 | 46.42% |
| NFLX251219C00550000 | 2024-05-15 12:40PM EDT | 2025-12-19 | 166.00 | 188.80 | 193.90 | 0.00 | - | 1 | 641 | 47.64% |
| NFLX260116C00550000 | 2024-05-22 12:19PM EDT | 2026-01-16 | 193.84 | 193.00 | 197.90 | 0.00 | - | 2 | 82 | 47.93% |
| NFLX261218C00550000 | 2024-05-23 9:57AM EDT | 2026-12-18 | 223.80 | 228.35 | 234.50 | 0.00 | - | 1 | 63 | 48.88% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00550000 | 2024-05-24 3:21PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.10 | -0.07 | -58.33% | 115 | 524 | 48.24% |
| NFLX240607P00550000 | 2024-05-24 2:34PM EDT | 2024-06-07 | 0.14 | 0.07 | 0.23 | -0.11 | -44.00% | 21 | 165 | 37.99% |
| NFLX240614P00550000 | 2024-05-24 2:52PM EDT | 2024-06-14 | 0.36 | 0.24 | 0.46 | -0.16 | -30.77% | 18 | 165 | 34.40% |
| NFLX240621P00550000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.64 | -0.47 | -47.47% | 110 | 1,314 | 31.49% |
| NFLX240628P00550000 | 2024-05-24 10:40AM EDT | 2024-06-28 | 1.07 | 0.35 | 1.71 | -0.17 | -13.71% | 5 | 304 | 34.13% |
| NFLX240719P00550000 | 2024-05-24 2:19PM EDT | 2024-07-19 | 4.45 | 4.10 | 4.50 | -1.33 | -23.01% | 103 | 941 | 34.45% |
| NFLX240816P00550000 | 2024-05-24 12:06PM EDT | 2024-08-16 | 7.16 | 7.15 | 7.70 | -2.74 | -27.68% | 23 | 49 | 33.29% |
| NFLX240920P00550000 | 2024-05-24 12:25PM EDT | 2024-09-20 | 9.90 | 10.05 | 10.60 | -2.58 | -20.67% | 28 | 472 | 31.36% |
| NFLX241018P00550000 | 2024-05-24 1:10PM EDT | 2024-10-18 | 14.60 | 14.75 | 16.90 | -3.75 | -20.44% | 4 | 118 | 34.10% |
| NFLX241220P00550000 | 2024-05-24 2:24PM EDT | 2024-12-20 | 21.25 | 20.90 | 22.25 | -1.76 | -7.65% | 7 | 238 | 32.35% |
| NFLX250117P00550000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 25.00 | 24.10 | 25.45 | -2.75 | -9.91% | 6 | 1,616 | 32.45% |
| NFLX250321P00550000 | 2024-05-24 2:59PM EDT | 2025-03-21 | 31.07 | 30.25 | 32.80 | -6.21 | -16.66% | 3 | 79 | 32.92% |
| NFLX250620P00550000 | 2024-05-23 2:16PM EDT | 2025-06-20 | 43.09 | 38.25 | 42.65 | 0.00 | - | 1 | 123 | 33.44% |
| NFLX251219P00550000 | 2024-05-20 3:45PM EDT | 2025-12-19 | 55.06 | 52.10 | 56.60 | 0.00 | - | 16 | 501 | 32.86% |
| NFLX260116P00550000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 58.45 | 54.10 | 58.65 | 0.00 | - | 1 | 64 | 32.83% |
| NFLX261218P00550000 | 2024-05-24 12:26PM EDT | 2026-12-18 | 75.30 | 70.40 | 79.55 | -0.85 | -1.12% | 1 | 60 | 32.29% |
© 2024 Yahoo. All rights reserved.