Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00600000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 47.54 | 46.50 | 49.00 | +13.90 | +41.32% | 123 | 254 | 45.53% |
| NFLX240607C00600000 | 2024-05-24 3:37PM EDT | 2024-06-07 | 49.00 | 47.35 | 49.50 | +13.77 | +39.09% | 22 | 66 | 34.19% |
| NFLX240614C00600000 | 2024-05-23 3:00PM EDT | 2024-06-14 | 54.06 | 49.65 | 52.35 | +15.72 | +41.00% | 1 | 26 | 35.71% |
| NFLX240621C00600000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 52.14 | 51.60 | 54.25 | +12.34 | +31.01% | 122 | 1,505 | 34.81% |
| NFLX240628C00600000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 53.05 | 52.95 | 54.45 | +1.67 | +3.25% | 2 | 6 | 31.49% |
| NFLX240719C00600000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 65.40 | 64.15 | 65.85 | +9.60 | +17.20% | 18 | 451 | 39.04% |
| NFLX240816C00600000 | 2024-05-23 10:24AM EDT | 2024-08-16 | 65.22 | 71.15 | 73.60 | 0.00 | - | 3 | 11 | 39.08% |
| NFLX240920C00600000 | 2024-05-24 2:57PM EDT | 2024-09-20 | 80.75 | 79.25 | 80.25 | +10.70 | +15.27% | 7 | 1,742 | 37.88% |
| NFLX241018C00600000 | 2024-05-23 3:41PM EDT | 2024-10-18 | 80.51 | 86.75 | 90.30 | 0.00 | - | 3 | 46 | 40.83% |
| NFLX241220C00600000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 101.41 | 100.45 | 104.10 | +9.56 | +10.41% | 3 | 309 | 41.81% |
| NFLX250117C00600000 | 2024-05-24 2:20PM EDT | 2025-01-17 | 110.80 | 106.65 | 109.25 | +12.00 | +12.15% | 24 | 1,858 | 41.94% |
| NFLX250321C00600000 | 2024-05-24 10:05AM EDT | 2025-03-21 | 120.62 | 118.35 | 121.70 | +5.12 | +4.43% | 1 | 99 | 43.02% |
| NFLX250620C00600000 | 2024-05-23 3:46PM EDT | 2025-06-20 | 126.10 | 134.80 | 138.60 | 0.00 | - | 10 | 340 | 44.52% |
| NFLX251219C00600000 | 2024-05-21 10:28AM EDT | 2025-12-19 | 162.00 | 160.40 | 165.90 | 0.00 | - | 1 | 225 | 45.94% |
| NFLX260116C00600000 | 2024-05-22 1:07PM EDT | 2026-01-16 | 164.86 | 165.45 | 169.70 | 0.00 | - | 1 | 208 | 46.11% |
| NFLX261218C00600000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 186.76 | 202.80 | 211.00 | 0.00 | - | 4 | 186 | 47.99% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00600000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.24 | -0.60 | -73.17% | 546 | 734 | 27.93% |
| NFLX240607P00600000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.98 | 0.90 | 1.01 | -1.71 | -63.57% | 175 | 347 | 26.14% |
| NFLX240614P00600000 | 2024-05-24 3:33PM EDT | 2024-06-14 | 2.14 | 1.80 | 2.10 | -1.61 | -42.93% | 52 | 146 | 25.78% |
| NFLX240621P00600000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.95 | 2.69 | 3.05 | -2.40 | -44.86% | 305 | 1,511 | 24.99% |
| NFLX240628P00600000 | 2024-05-24 3:34PM EDT | 2024-06-28 | 4.00 | 3.80 | 4.35 | -2.65 | -39.85% | 40 | 193 | 25.20% |
| NFLX240719P00600000 | 2024-05-24 3:28PM EDT | 2024-07-19 | 13.10 | 12.80 | 13.35 | -3.45 | -20.85% | 73 | 907 | 32.21% |
| NFLX240816P00600000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 18.20 | 17.80 | 18.50 | -4.10 | -18.39% | 24 | 52 | 31.32% |
| NFLX240920P00600000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 22.29 | 21.80 | 23.20 | -3.11 | -12.24% | 31 | 719 | 30.02% |
| NFLX241018P00600000 | 2024-05-24 10:47AM EDT | 2024-10-18 | 28.32 | 28.05 | 29.30 | -5.28 | -15.71% | 2 | 94 | 31.23% |
| NFLX241220P00600000 | 2024-05-23 10:20AM EDT | 2024-12-20 | 38.20 | 36.55 | 38.15 | -1.80 | -4.50% | 1 | 421 | 31.15% |
| NFLX250117P00600000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 40.45 | 39.70 | 41.45 | -2.40 | -5.60% | 21 | 736 | 31.00% |
| NFLX250321P00600000 | 2024-05-23 1:29PM EDT | 2025-03-21 | 51.01 | 47.00 | 50.40 | 0.00 | - | 2 | 43 | 31.73% |
| NFLX250620P00600000 | 2024-05-24 12:46PM EDT | 2025-06-20 | 57.34 | 55.95 | 60.15 | -4.76 | -7.67% | 4 | 441 | 31.75% |
| NFLX251219P00600000 | 2024-05-21 1:40PM EDT | 2025-12-19 | 72.90 | 70.55 | 75.30 | 0.00 | - | 16 | 41 | 31.30% |
| NFLX260116P00600000 | 2024-05-22 10:08AM EDT | 2026-01-16 | 76.79 | 72.50 | 77.85 | 0.00 | - | 10 | 40 | 31.39% |
| NFLX261218P00600000 | 2024-05-24 2:29PM EDT | 2026-12-18 | 94.50 | 91.30 | 99.20 | -1.98 | -2.05% | 7 | 77 | 30.73% |
© 2024 Yahoo. All rights reserved.