Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:615.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00615000 | 2024-05-24 1:59PM EDT | 2024-05-31 | 32.22 | 31.65 | 33.65 | +11.76 | +57.48% | 35 | 271 | 32.62% |
| NFLX240607C00615000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 35.06 | 34.45 | 36.55 | +12.21 | +53.44% | 3 | 45 | 32.21% |
| NFLX240614C00615000 | 2024-05-24 9:37AM EDT | 2024-06-14 | 33.27 | 35.40 | 38.45 | +0.64 | +1.96% | 1 | 62 | 30.45% |
| NFLX240621C00615000 | 2024-05-24 1:25PM EDT | 2024-06-21 | 39.18 | 38.95 | 40.45 | +7.49 | +23.64% | 15 | 1,129 | 29.90% |
| NFLX240628C00615000 | 2024-05-24 11:47AM EDT | 2024-06-28 | 44.61 | 40.95 | 42.15 | +12.61 | +39.41% | 7 | 66 | 29.33% |
| NFLX240719C00615000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 54.56 | 53.75 | 55.05 | +6.66 | +13.90% | 813 | 1,105 | 37.60% |
| NFLX240816C00615000 | 2024-05-22 1:13PM EDT | 2024-08-16 | 59.57 | 62.00 | 63.20 | 0.00 | - | 2 | 7 | 37.80% |
| NFLX241220C00615000 | 2024-05-20 10:10AM EDT | 2024-12-20 | 79.95 | 92.20 | 93.90 | 0.00 | - | 2 | 13 | 40.48% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00615000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.64 | 0.47 | 0.64 | -1.74 | -73.11% | 433 | 452 | 24.41% |
| NFLX240607P00615000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 2.25 | 2.07 | 2.31 | -3.55 | -61.21% | 69 | 271 | 24.56% |
| NFLX240614P00615000 | 2024-05-24 3:13PM EDT | 2024-06-14 | 3.97 | 3.85 | 4.15 | -4.39 | -52.51% | 10 | 320 | 24.79% |
| NFLX240621P00615000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 5.35 | 5.15 | 5.50 | -3.14 | -36.98% | 218 | 608 | 24.14% |
| NFLX240628P00615000 | 2024-05-24 3:53PM EDT | 2024-06-28 | 7.00 | 6.60 | 7.25 | -3.17 | -31.17% | 44 | 95 | 24.48% |
| NFLX240719P00615000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 17.35 | 17.20 | 17.55 | -4.45 | -20.41% | 24 | 400 | 31.34% |
| NFLX240816P00615000 | 2024-05-24 1:39PM EDT | 2024-08-16 | 22.57 | 22.95 | 24.40 | -4.78 | -17.48% | 2 | 11 | 31.67% |
| NFLX241220P00615000 | 2024-05-24 9:53AM EDT | 2024-12-20 | 43.10 | 41.95 | 43.05 | -9.63 | -18.26% | 2 | 11 | 30.22% |
© 2024 Yahoo. All rights reserved.