Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00620000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 28.18 | 27.30 | 28.95 | +9.21 | +48.55% | 56 | 1,641 | 30.36% |
| NFLX240607C00620000 | 2024-05-24 3:04PM EDT | 2024-06-07 | 31.24 | 30.30 | 31.40 | +11.19 | +55.81% | 32 | 133 | 28.68% |
| NFLX240614C00620000 | 2024-05-24 9:55AM EDT | 2024-06-14 | 33.00 | 32.90 | 34.35 | +8.55 | +34.97% | 2 | 69 | 29.51% |
| NFLX240621C00620000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 35.28 | 35.00 | 36.45 | +7.71 | +27.97% | 65 | 1,160 | 29.07% |
| NFLX240628C00620000 | 2024-05-24 2:32PM EDT | 2024-06-28 | 40.56 | 35.80 | 39.80 | +11.96 | +41.82% | 2 | 52 | 30.81% |
| NFLX240719C00620000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 50.00 | 50.50 | 51.45 | +6.15 | +14.03% | 20 | 454 | 36.94% |
| NFLX240816C00620000 | 2024-05-24 12:37PM EDT | 2024-08-16 | 61.96 | 58.65 | 60.05 | +11.06 | +21.73% | 3 | 35 | 37.53% |
| NFLX240920C00620000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 66.64 | 66.45 | 68.00 | +9.89 | +17.43% | 30 | 802 | 37.19% |
| NFLX241018C00620000 | 2024-05-23 2:58PM EDT | 2024-10-18 | 66.90 | 75.05 | 77.20 | 0.00 | - | 3 | 49 | 39.34% |
| NFLX241220C00620000 | 2024-05-24 12:41PM EDT | 2024-12-20 | 92.04 | 89.40 | 91.25 | +5.52 | +6.38% | 20 | 163 | 40.40% |
| NFLX250117C00620000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 95.73 | 94.70 | 97.20 | +5.88 | +6.54% | 2 | 416 | 40.93% |
| NFLX250321C00620000 | 2024-05-23 9:38AM EDT | 2025-03-21 | 110.60 | 107.15 | 109.75 | +5.90 | +5.64% | 1 | 29 | 41.99% |
| NFLX250620C00620000 | 2024-05-23 12:01PM EDT | 2025-06-20 | 121.00 | 123.75 | 127.50 | 0.00 | - | 4 | 170 | 43.76% |
| NFLX251219C00620000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 135.38 | 149.50 | 155.65 | 0.00 | - | 1 | 176 | 45.37% |
| NFLX260116C00620000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 159.69 | 156.00 | 158.50 | +26.09 | +19.53% | 1 | 63 | 45.22% |
| NFLX261218C00620000 | 2024-05-20 10:10AM EDT | 2026-12-18 | 183.60 | 193.10 | 200.25 | 0.00 | - | 1 | 119 | 47.15% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00620000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.87 | 0.83 | 0.93 | -2.27 | -72.29% | 507 | 630 | 23.41% |
| NFLX240607P00620000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.85 | 2.67 | 2.97 | -4.35 | -60.42% | 93 | 258 | 23.92% |
| NFLX240614P00620000 | 2024-05-24 3:25PM EDT | 2024-06-14 | 4.98 | 4.80 | 5.25 | -4.87 | -49.44% | 66 | 67 | 24.72% |
| NFLX240621P00620000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 6.28 | 6.25 | 6.70 | -5.11 | -44.86% | 158 | 568 | 24.01% |
| NFLX240628P00620000 | 2024-05-24 12:08PM EDT | 2024-06-28 | 7.10 | 7.85 | 8.50 | -5.07 | -41.66% | 12 | 102 | 24.23% |
| NFLX240719P00620000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 19.20 | 18.55 | 19.30 | -4.60 | -19.33% | 97 | 932 | 31.20% |
| NFLX240816P00620000 | 2024-05-24 12:15PM EDT | 2024-08-16 | 23.86 | 24.20 | 26.25 | -6.44 | -21.25% | 7 | 49 | 31.51% |
| NFLX240920P00620000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 29.50 | 28.80 | 30.30 | -3.75 | -11.28% | 20 | 505 | 29.39% |
| NFLX241018P00620000 | 2024-05-24 3:43PM EDT | 2024-10-18 | 36.50 | 35.60 | 37.30 | -2.65 | -6.77% | 6 | 100 | 30.95% |
| NFLX241220P00620000 | 2024-05-23 2:11PM EDT | 2024-12-20 | 44.70 | 44.15 | 45.50 | -5.30 | -10.60% | 1 | 103 | 30.29% |
| NFLX250117P00620000 | 2024-05-24 2:37PM EDT | 2025-01-17 | 47.30 | 48.05 | 49.00 | -3.75 | -7.35% | 32 | 659 | 30.21% |
| NFLX250321P00620000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 58.98 | 54.60 | 58.20 | 0.00 | - | 1 | 5 | 30.96% |
| NFLX250620P00620000 | 2024-05-23 9:48AM EDT | 2025-06-20 | 68.30 | 64.25 | 68.15 | 0.00 | - | 10 | 114 | 31.01% |
| NFLX251219P00620000 | 2024-05-22 2:49PM EDT | 2025-12-19 | 83.98 | 78.90 | 85.00 | 0.00 | - | 1 | 454 | 31.08% |
| NFLX260116P00620000 | 2024-05-23 11:50AM EDT | 2026-01-16 | 83.52 | 81.00 | 86.80 | -2.47 | -2.87% | 10 | 49 | 30.92% |
| NFLX261218P00620000 | 2024-05-22 2:50PM EDT | 2026-12-18 | 105.24 | 100.15 | 108.40 | 0.00 | - | 1 | 18 | 30.27% |
© 2024 Yahoo. All rights reserved.