Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00630000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.10 | 4.70 | 5.20 | +2.06 | +67.76% | 2,887 | 751 | 25.91% |
| NFLX240531C00630000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 8.40 | 7.90 | 8.40 | +2.50 | +42.37% | 291 | 273 | 25.25% |
| NFLX240607C00630000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 11.00 | 10.30 | 11.50 | +2.90 | +35.80% | 182 | 333 | 25.97% |
| NFLX240614C00630000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 13.75 | 13.75 | 14.75 | +3.70 | +36.82% | 41 | 74 | 27.30% |
| NFLX240621C00630000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 16.30 | 16.10 | 16.60 | +3.73 | +29.67% | 204 | 800 | 26.85% |
| NFLX240719C00630000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 31.90 | 32.10 | 32.60 | +3.90 | +13.93% | 74 | 601 | 35.60% |
| NFLX240920C00630000 | 2024-05-17 11:42AM EDT | 2024-09-20 | 46.30 | 46.95 | 47.50 | +3.88 | +9.15% | 8 | 628 | 35.41% |
| NFLX241018C00630000 | 2024-05-17 1:02PM EDT | 2024-10-18 | 56.90 | 55.30 | 58.30 | +5.35 | +10.38% | 5 | 432 | 38.74% |
| NFLX241220C00630000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 67.50 | 68.80 | 70.15 | +3.64 | +5.70% | 1 | 241 | 38.86% |
| NFLX250117C00630000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 75.58 | 75.15 | 76.55 | +6.28 | +9.06% | 6 | 425 | 39.75% |
| NFLX250321C00630000 | 2024-05-17 10:35AM EDT | 2025-03-21 | 89.30 | 86.55 | 89.85 | +7.35 | +8.97% | 25 | 49 | 41.34% |
| NFLX250620C00630000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 104.03 | 102.10 | 106.30 | +4.43 | +4.45% | 4 | 222 | 42.77% |
| NFLX251219C00630000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 125.56 | 127.40 | 134.15 | 0.00 | - | 2 | 88 | 44.57% |
| NFLX260116C00630000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 128.75 | 133.65 | 139.15 | 0.00 | - | 1 | 70 | 45.15% |
| NFLX261218C00630000 | 2024-05-17 2:36PM EDT | 2026-12-18 | 176.90 | 169.85 | 177.50 | +46.17 | +35.32% | 2 | 12 | 46.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00630000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 13.89 | 12.90 | 14.00 | -6.71 | -32.57% | 38 | 29 | 25.60% |
| NFLX240531P00630000 | 2024-05-17 2:57PM EDT | 2024-05-31 | 15.88 | 14.50 | 16.40 | -5.27 | -24.92% | 31 | 119 | 23.33% |
| NFLX240607P00630000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 18.20 | 17.65 | 18.90 | -2.30 | -11.22% | 1 | 2 | 23.40% |
| NFLX240614P00630000 | 2024-05-14 10:34AM EDT | 2024-06-14 | 23.00 | 19.60 | 22.00 | 0.00 | - | 1 | 6 | 24.87% |
| NFLX240621P00630000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 22.45 | 21.80 | 22.65 | -7.35 | -24.66% | 31 | 215 | 23.11% |
| NFLX240628P00630000 | 2024-05-15 3:48PM EDT | 2024-06-28 | 28.00 | 28.50 | 31.65 | 0.00 | - | 2 | 0 | 31.88% |
| NFLX240719P00630000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 36.00 | 35.15 | 35.70 | -5.52 | -13.29% | 20 | 245 | 29.97% |
| NFLX240920P00630000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 45.55 | 45.10 | 45.65 | -5.25 | -10.33% | 14 | 248 | 28.03% |
| NFLX241018P00630000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 52.50 | 49.60 | 53.25 | -4.60 | -8.06% | 6 | 50 | 30.08% |
| NFLX241220P00630000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 65.35 | 59.25 | 60.75 | 0.00 | - | 2 | 70 | 29.27% |
| NFLX250117P00630000 | 2024-05-16 2:33PM EDT | 2025-01-17 | 68.25 | 62.50 | 64.60 | 0.00 | - | 1 | 75 | 29.45% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 69.85 | 71.75 | 0.00 | - | 2 | 1 | 29.42% |
| NFLX250620P00630000 | 2024-05-17 3:00PM EDT | 2025-06-20 | 80.45 | 79.10 | 84.05 | -5.45 | -6.34% | 2 | 70 | 30.62% |
| NFLX251219P00630000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 99.15 | 93.55 | 99.45 | 0.00 | - | 20 | 44 | 30.36% |
| NFLX260116P00630000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 98.00 | 95.45 | 101.20 | -1.50 | -1.51% | 6 | 19 | 30.20% |
| NFLX261218P00630000 | 2024-05-09 10:03AM EDT | 2026-12-18 | 119.77 | 113.05 | 122.90 | -3.18 | -2.59% | 2 | 2 | 29.79% |
© 2024 Yahoo. All rights reserved.