Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00665000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.16 | 2.07 | 2.30 | +0.86 | +66.15% | 708 | 377 | 23.40% |
| NFLX240607C00665000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 5.38 | 5.15 | 5.50 | +2.20 | +69.18% | 109 | 175 | 24.54% |
| NFLX240614C00665000 | 2024-05-24 3:37PM EDT | 2024-06-14 | 8.65 | 8.20 | 10.05 | +2.87 | +49.65% | 46 | 76 | 28.21% |
| NFLX240621C00665000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 10.60 | 10.35 | 10.95 | +3.32 | +45.60% | 508 | 613 | 25.77% |
| NFLX240628C00665000 | 2024-05-24 1:24PM EDT | 2024-06-28 | 12.25 | 12.65 | 14.65 | +0.25 | +2.08% | 9 | 20 | 27.92% |
| NFLX240719C00665000 | 2024-05-24 3:16PM EDT | 2024-07-19 | 27.65 | 26.95 | 27.60 | +5.80 | +26.54% | 11 | 99 | 35.14% |
| NFLX240816C00665000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 35.65 | 35.40 | 35.80 | +3.45 | +10.71% | 10 | 25 | 35.36% |
| NFLX241220C00665000 | 2024-05-22 3:12PM EDT | 2024-12-20 | 63.85 | 66.25 | 67.70 | 0.00 | - | 15 | 39 | 38.67% |
| NFLX250117C00665000 | 2024-05-24 10:33AM EDT | 2025-01-17 | 75.05 | 71.85 | 74.85 | +0.50 | +0.67% | 1 | 136 | 39.76% |
| NFLX251219C00665000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 114.56 | 129.10 | 133.70 | 0.00 | - | 22 | 57 | 44.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00665000 | 2024-05-24 2:44PM EDT | 2024-05-31 | 18.10 | 18.40 | 20.95 | -5.71 | -23.98% | 3 | 6 | 24.96% |
| NFLX240621P00665000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 26.02 | 25.90 | 27.50 | -5.72 | -18.02% | 4 | 10 | 23.22% |
| NFLX240719P00665000 | 2024-05-24 11:21AM EDT | 2024-07-19 | 38.30 | 39.40 | 40.55 | -5.45 | -12.46% | 3 | 16 | 29.84% |
| NFLX241220P00665000 | 2024-05-23 1:53PM EDT | 2024-12-20 | 72.10 | 64.95 | 67.25 | 0.00 | - | 2 | 31 | 29.13% |
| NFLX250117P00665000 | 2024-05-23 11:26AM EDT | 2025-01-17 | 72.40 | 68.80 | 71.15 | 0.00 | - | 1 | 29 | 29.23% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 57.30% |
© 2024 Yahoo. All rights reserved.