Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00650000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 6.50 | 6.35 | 6.60 | +2.50 | +62.50% | 1,847 | 792 | 22.68% |
| NFLX240607C00650000 | 2024-05-24 3:52PM EDT | 2024-06-07 | 10.52 | 10.50 | 11.10 | +3.02 | +40.27% | 311 | 326 | 24.99% |
| NFLX240614C00650000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 14.00 | 14.00 | 14.90 | +4.50 | +47.37% | 89 | 665 | 26.55% |
| NFLX240621C00650000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 16.47 | 16.55 | 16.90 | +3.78 | +29.79% | 332 | 1,459 | 25.80% |
| NFLX240628C00650000 | 2024-05-24 3:04PM EDT | 2024-06-28 | 19.44 | 18.95 | 19.85 | +5.80 | +42.52% | 132 | 151 | 26.77% |
| NFLX240719C00650000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 34.05 | 34.00 | 34.50 | +5.40 | +18.85% | 999 | 1,027 | 35.66% |
| NFLX240816C00650000 | 2024-05-24 3:32PM EDT | 2024-08-16 | 42.70 | 42.45 | 42.80 | +4.76 | +12.55% | 59 | 50 | 35.83% |
| NFLX240920C00650000 | 2024-05-24 2:02PM EDT | 2024-09-20 | 52.40 | 50.00 | 50.45 | +8.40 | +19.09% | 1,038 | 1,232 | 35.30% |
| NFLX241018C00650000 | 2024-05-24 1:57PM EDT | 2024-10-18 | 62.51 | 60.15 | 60.95 | +9.05 | +16.93% | 32 | 94 | 38.20% |
| NFLX241220C00650000 | 2024-05-24 3:45PM EDT | 2024-12-20 | 73.80 | 73.45 | 74.25 | +5.75 | +8.45% | 53 | 771 | 38.80% |
| NFLX250117C00650000 | 2024-05-24 2:25PM EDT | 2025-01-17 | 82.10 | 79.25 | 81.50 | +6.15 | +8.10% | 34 | 702 | 39.96% |
| NFLX250321C00650000 | 2024-05-24 12:38PM EDT | 2025-03-21 | 95.00 | 90.85 | 93.65 | +10.00 | +11.76% | 2 | 83 | 40.78% |
| NFLX250620C00650000 | 2024-05-24 2:30PM EDT | 2025-06-20 | 111.15 | 108.30 | 111.85 | +11.62 | +11.67% | 3 | 538 | 42.66% |
| NFLX251219C00650000 | 2024-05-24 12:55PM EDT | 2025-12-19 | 141.30 | 135.80 | 141.25 | +24.50 | +20.98% | 2 | 85 | 44.61% |
| NFLX260116C00650000 | 2024-05-24 9:47AM EDT | 2026-01-16 | 142.15 | 140.10 | 144.90 | +4.15 | +3.01% | 10 | 101 | 44.70% |
| NFLX261218C00650000 | 2024-05-24 2:16PM EDT | 2026-12-18 | 187.00 | 179.25 | 186.80 | +8.25 | +4.62% | 2 | 112 | 46.48% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00650000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 9.20 | 7.40 | 9.45 | -10.07 | -52.26% | 916 | 201 | 21.55% |
| NFLX240607P00650000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 13.10 | 12.65 | 13.20 | -9.93 | -43.12% | 119 | 45 | 22.71% |
| NFLX240614P00650000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 15.80 | 15.25 | 16.10 | -6.87 | -30.30% | 249 | 56 | 23.24% |
| NFLX240621P00650000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 17.75 | 17.25 | 17.80 | -7.95 | -30.93% | 310 | 207 | 22.51% |
| NFLX240719P00650000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 32.10 | 31.70 | 32.15 | -7.68 | -19.31% | 126 | 247 | 30.12% |
| NFLX240920P00650000 | 2024-05-24 3:45PM EDT | 2024-09-20 | 42.80 | 42.55 | 43.05 | -7.60 | -15.08% | 13 | 97 | 28.07% |
| NFLX241018P00650000 | 2024-05-24 2:48PM EDT | 2024-10-18 | 48.90 | 49.70 | 50.30 | -7.55 | -13.37% | 4 | 34 | 29.69% |
| NFLX241220P00650000 | 2024-05-23 1:57PM EDT | 2024-12-20 | 63.80 | 57.75 | 58.90 | 0.00 | - | 1 | 396 | 29.25% |
| NFLX250117P00650000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 62.25 | 61.55 | 62.50 | -6.75 | -9.78% | 29 | 123 | 29.22% |
| NFLX250321P00650000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 69.40 | 68.30 | 72.60 | +0.50 | +0.73% | 1 | 33 | 30.32% |
| NFLX250620P00650000 | 2024-05-17 3:51PM EDT | 2025-06-20 | 91.44 | 78.45 | 82.30 | 0.00 | - | 4 | 147 | 30.23% |
| NFLX251219P00650000 | 2024-05-17 10:02AM EDT | 2025-12-19 | 105.00 | 93.10 | 97.25 | 0.00 | - | 2 | 15 | 29.67% |
| NFLX260116P00650000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 108.20 | 95.30 | 100.85 | 0.00 | - | 18 | 51 | 30.07% |
| NFLX261218P00650000 | 2024-05-24 1:15PM EDT | 2026-12-18 | 121.70 | 114.30 | 122.80 | -11.35 | -8.53% | 3 | 1 | 29.52% |
© 2024 Yahoo. All rights reserved.