Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00565000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 81.91 | 80.15 | 83.75 | +11.36 | +16.10% | 1 | 64 | 68.58% |
| NFLX240607C00565000 | 2024-05-23 2:41PM EDT | 2024-06-07 | 69.52 | 80.85 | 84.25 | 0.00 | - | 1 | 70 | 51.25% |
| NFLX240614C00565000 | 2024-05-23 11:36AM EDT | 2024-06-14 | 77.45 | 82.05 | 87.25 | 0.00 | - | 2 | 6 | 52.49% |
| NFLX240621C00565000 | 2024-05-24 11:01AM EDT | 2024-06-21 | 88.18 | 83.45 | 85.45 | +17.80 | +25.29% | 8 | 420 | 40.29% |
| NFLX240719C00565000 | 2024-05-23 9:53AM EDT | 2024-07-19 | 83.15 | 91.80 | 94.20 | 0.00 | - | 1 | 563 | 43.41% |
| NFLX240920C00565000 | 2024-05-24 3:32PM EDT | 2024-09-20 | 105.19 | 104.45 | 105.70 | +4.19 | +4.15% | 4 | 197 | 40.36% |
| NFLX241220C00565000 | 2024-05-23 3:18PM EDT | 2024-12-20 | 113.72 | 123.45 | 126.35 | 0.00 | - | 2 | 3 | 43.24% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00565000 | 2024-05-24 3:13PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 79 | 148 | 41.02% |
| NFLX240607P00565000 | 2024-05-24 12:28PM EDT | 2024-06-07 | 0.22 | 0.14 | 0.32 | -0.29 | -56.86% | 16 | 133 | 34.08% |
| NFLX240614P00565000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.54 | 0.42 | 0.70 | -0.45 | -45.45% | 113 | 534 | 31.75% |
| NFLX240621P00565000 | 2024-05-24 2:50PM EDT | 2024-06-21 | 0.78 | 0.74 | 0.93 | -0.66 | -45.83% | 161 | 858 | 29.03% |
| NFLX240628P00565000 | 2024-05-24 11:16AM EDT | 2024-06-28 | 1.13 | 0.92 | 1.66 | -1.15 | -50.44% | 21 | 77 | 29.36% |
| NFLX240719P00565000 | 2024-05-24 3:37PM EDT | 2024-07-19 | 6.17 | 6.05 | 6.30 | -1.84 | -22.97% | 31 | 512 | 33.62% |
| NFLX240920P00565000 | 2024-05-24 12:16PM EDT | 2024-09-20 | 12.75 | 13.00 | 13.45 | -1.55 | -10.84% | 34 | 289 | 30.78% |
| NFLX241220P00565000 | 2024-05-23 1:14PM EDT | 2024-12-20 | 25.25 | 24.80 | 26.15 | -2.40 | -8.68% | 1 | 22 | 31.82% |
© 2024 Yahoo. All rights reserved.