Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00655000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.81 | 0.65 | 0.91 | +0.32 | +65.31% | 432 | 451 | 27.58% |
| NFLX240531C00655000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 2.25 | 2.20 | 2.44 | +0.76 | +51.01% | 2,949 | 61 | 25.83% |
| NFLX240607C00655000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 4.11 | 3.95 | 5.35 | +0.51 | +14.17% | 13 | 30 | 28.27% |
| NFLX240614C00655000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 6.05 | 5.95 | 6.45 | +1.37 | +29.27% | 7 | 10 | 26.56% |
| NFLX240621C00655000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 7.78 | 7.65 | 8.00 | +2.03 | +35.30% | 51 | 695 | 26.25% |
| NFLX240628C00655000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 10.07 | 9.50 | 10.80 | 0.00 | - | 2 | 2 | 27.86% |
| NFLX240719C00655000 | 2024-05-17 12:52PM EDT | 2024-07-19 | 22.30 | 21.80 | 22.45 | +3.45 | +18.30% | 12 | 77 | 34.98% |
| NFLX241220C00655000 | 2024-05-16 3:07PM EDT | 2024-12-20 | 53.80 | 57.65 | 59.05 | 0.00 | - | 3 | 78 | 38.24% |
| NFLX250117C00655000 | 2024-05-16 11:45AM EDT | 2025-01-17 | 59.95 | 63.00 | 64.85 | 0.00 | - | 1 | 271 | 38.85% |
| NFLX251219C00655000 | 2024-05-10 2:26PM EDT | 2025-12-19 | 113.65 | 117.75 | 123.15 | 0.00 | - | 1 | 39 | 43.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00655000 | 2024-05-17 2:45PM EDT | 2024-05-24 | 35.25 | 32.10 | 36.10 | -10.75 | -23.37% | 3 | 2 | 35.33% |
| NFLX240531P00655000 | 2024-05-17 2:36PM EDT | 2024-05-31 | 36.58 | 34.60 | 36.15 | -61.32 | -62.64% | 100 | 0 | 25.17% |
| NFLX240621P00655000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 39.66 | 37.80 | 39.90 | -58.83 | -59.73% | 1 | 3 | 23.01% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 50.30 | 48.80 | 50.90 | -46.00 | -47.77% | 2 | 17 | 29.40% |
| NFLX250117P00655000 | 2024-05-14 2:28PM EDT | 2025-01-17 | 76.15 | 76.15 | 78.00 | -7.40 | -8.86% | 1 | 58 | 28.63% |
| NFLX251219P00655000 | 2024-05-17 10:34AM EDT | 2025-12-19 | 108.00 | 106.05 | 112.20 | -3.27 | -2.94% | 1 | 39 | 29.56% |
© 2024 Yahoo. All rights reserved.