Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00610000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 37.23 | 35.85 | 39.40 | +10.64 | +40.02% | 22 | 260 | 40.23% |
| NFLX240607C00610000 | 2024-05-24 10:54AM EDT | 2024-06-07 | 43.48 | 38.85 | 40.25 | +9.26 | +27.06% | 9 | 74 | 31.31% |
| NFLX240614C00610000 | 2024-05-24 3:38PM EDT | 2024-06-14 | 41.90 | 41.10 | 42.75 | +12.20 | +41.08% | 4 | 30 | 31.57% |
| NFLX240621C00610000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 43.34 | 43.05 | 44.10 | +8.71 | +25.15% | 32 | 1,151 | 29.90% |
| NFLX240628C00610000 | 2024-05-24 9:49AM EDT | 2024-06-28 | 49.77 | 43.35 | 48.05 | +11.07 | +28.60% | 2 | 47 | 32.98% |
| NFLX240719C00610000 | 2024-05-24 2:48PM EDT | 2024-07-19 | 59.80 | 57.10 | 58.60 | +7.05 | +13.36% | 27 | 458 | 38.11% |
| NFLX240920C00610000 | 2024-05-24 12:33PM EDT | 2024-09-20 | 75.90 | 72.55 | 75.95 | +5.90 | +8.43% | 4 | 524 | 38.97% |
| NFLX241018C00610000 | 2024-05-21 10:51AM EDT | 2024-10-18 | 81.78 | 82.00 | 83.20 | 0.00 | - | 1 | 31 | 39.79% |
| NFLX241220C00610000 | 2024-05-24 11:01AM EDT | 2024-12-20 | 99.00 | 95.20 | 97.00 | +7.90 | +8.67% | 7 | 92 | 40.78% |
| NFLX250117C00610000 | 2024-05-24 1:05PM EDT | 2025-01-17 | 104.36 | 101.35 | 102.70 | +2.84 | +2.80% | 11 | 266 | 41.21% |
| NFLX250321C00610000 | 2024-05-23 10:32AM EDT | 2025-03-21 | 107.41 | 112.35 | 115.95 | 0.00 | - | 2 | 29 | 42.64% |
| NFLX250620C00610000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 109.50 | 129.10 | 132.30 | 0.00 | - | 24 | 260 | 43.86% |
| NFLX251219C00610000 | 2024-05-22 12:20PM EDT | 2025-12-19 | 155.50 | 154.55 | 160.95 | 0.00 | - | 6 | 154 | 45.73% |
| NFLX260116C00610000 | 2024-05-24 11:13AM EDT | 2026-01-16 | 165.95 | 160.00 | 164.70 | +4.95 | +3.07% | 1 | 53 | 45.88% |
| NFLX261218C00610000 | 2024-05-24 3:32PM EDT | 2026-12-18 | 202.31 | 198.10 | 205.00 | +11.13 | +5.82% | 4 | 79 | 47.41% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00610000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.49 | -1.41 | -77.90% | 359 | 385 | 25.94% |
| NFLX240607P00610000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 1.70 | 1.58 | 1.85 | -1.95 | -53.42% | 215 | 216 | 25.44% |
| NFLX240614P00610000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 3.26 | 3.10 | 3.35 | -3.74 | -53.43% | 43 | 128 | 25.17% |
| NFLX240621P00610000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 4.37 | 4.25 | 4.65 | -3.33 | -43.25% | 92 | 865 | 24.64% |
| NFLX240628P00610000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 5.70 | 5.30 | 6.00 | -2.98 | -34.33% | 55 | 60 | 24.46% |
| NFLX240719P00610000 | 2024-05-24 3:28PM EDT | 2024-07-19 | 15.85 | 15.35 | 15.95 | -5.16 | -24.56% | 33 | 349 | 31.51% |
| NFLX240816P00610000 | 2024-05-24 11:32AM EDT | 2024-08-16 | 21.10 | 21.25 | 21.65 | -4.00 | -15.94% | 4 | 69 | 30.95% |
| NFLX240920P00610000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 25.75 | 25.05 | 26.60 | -5.00 | -16.26% | 10 | 240 | 29.72% |
| NFLX241018P00610000 | 2024-05-24 11:14AM EDT | 2024-10-18 | 31.20 | 31.90 | 32.95 | -7.00 | -18.32% | 5 | 78 | 30.96% |
| NFLX241220P00610000 | 2024-05-23 2:33PM EDT | 2024-12-20 | 45.50 | 39.70 | 41.90 | 0.00 | - | 5 | 519 | 30.82% |
| NFLX250117P00610000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 44.20 | 43.65 | 45.05 | -2.60 | -5.56% | 1 | 226 | 30.57% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 51.10 | 53.95 | 0.00 | - | 1 | 14 | 31.23% |
| NFLX250620P00610000 | 2024-05-24 9:58AM EDT | 2025-06-20 | 61.90 | 59.50 | 64.45 | -1.77 | -2.78% | 1 | 267 | 31.54% |
| NFLX251219P00610000 | 2024-05-17 1:10PM EDT | 2025-12-19 | 86.30 | 73.70 | 79.70 | 0.00 | - | 150 | 229 | 31.07% |
| NFLX260116P00610000 | 2024-05-23 11:50AM EDT | 2026-01-16 | 81.67 | 77.15 | 81.45 | 0.00 | - | 10 | 98 | 30.90% |
| NFLX261218P00610000 | 2024-05-23 1:04PM EDT | 2026-12-18 | 102.00 | 95.25 | 104.60 | 0.00 | - | 1 | 14 | 30.72% |
© 2024 Yahoo. All rights reserved.