Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00595000 | 2024-05-24 2:24PM EDT | 2024-05-31 | 56.03 | 50.10 | 53.90 | +15.28 | +37.50% | 17 | 78 | 48.54% |
| NFLX240607C00595000 | 2024-05-24 2:06PM EDT | 2024-06-07 | 56.00 | 51.75 | 54.25 | +2.30 | +4.28% | 3 | 27 | 35.83% |
| NFLX240614C00595000 | 2024-05-22 2:45PM EDT | 2024-06-14 | 49.57 | 53.50 | 55.90 | 0.00 | - | 1 | 11 | 34.32% |
| NFLX240621C00595000 | 2024-05-24 2:45PM EDT | 2024-06-21 | 59.30 | 55.75 | 57.65 | +15.35 | +34.93% | 6 | 252 | 33.73% |
| NFLX240628C00595000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 61.00 | 57.25 | 58.80 | 0.00 | - | 2 | 11 | 32.35% |
| NFLX240719C00595000 | 2024-05-24 10:35AM EDT | 2024-07-19 | 71.10 | 67.80 | 69.35 | +9.47 | +15.37% | 6 | 105 | 39.22% |
| NFLX240816C00595000 | 2024-05-22 9:34AM EDT | 2024-08-16 | 78.45 | 75.30 | 77.25 | 0.00 | - | 10 | 9 | 39.55% |
| NFLX241220C00595000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 81.92 | 104.25 | 106.40 | 0.00 | - | 1 | 17 | 41.60% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00595000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 0.23 | 0.10 | 0.22 | -0.34 | -59.65% | 94 | 356 | 30.13% |
| NFLX240607P00595000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 0.76 | 0.70 | 0.79 | -0.96 | -55.81% | 23 | 515 | 26.91% |
| NFLX240614P00595000 | 2024-05-24 3:30PM EDT | 2024-06-14 | 1.74 | 1.49 | 1.82 | -0.67 | -27.80% | 11 | 58 | 26.78% |
| NFLX240621P00595000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 2.40 | 2.18 | 2.53 | -1.85 | -43.53% | 206 | 405 | 25.43% |
| NFLX240628P00595000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 3.36 | 2.90 | 3.60 | -2.99 | -47.09% | 49 | 110 | 25.36% |
| NFLX240719P00595000 | 2024-05-24 3:09PM EDT | 2024-07-19 | 11.73 | 11.25 | 11.90 | -3.27 | -21.80% | 64 | 284 | 32.18% |
| NFLX240816P00595000 | 2024-05-24 11:21AM EDT | 2024-08-16 | 15.96 | 16.65 | 17.05 | -2.18 | -12.02% | 6 | 11 | 31.49% |
| NFLX241220P00595000 | 2024-05-24 2:27PM EDT | 2024-12-20 | 34.20 | 34.75 | 36.15 | -1.80 | -5.00% | 4 | 89 | 31.19% |
© 2024 Yahoo. All rights reserved.