Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00690000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.31 | 0.28 | 0.42 | +0.08 | +34.78% | 722 | 310 | 26.95% |
| NFLX240607C00690000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 1.40 | 1.37 | 1.54 | +0.50 | +55.56% | 140 | 183 | 25.54% |
| NFLX240614C00690000 | 2024-05-24 2:50PM EDT | 2024-06-14 | 3.20 | 2.94 | 3.15 | +1.32 | +70.21% | 5 | 71 | 25.79% |
| NFLX240621C00690000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 4.35 | 4.30 | 4.70 | +1.30 | +42.62% | 45 | 529 | 25.71% |
| NFLX240628C00690000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 6.30 | 5.80 | 7.45 | +0.44 | +7.51% | 14 | 58 | 27.70% |
| NFLX240719C00690000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 18.49 | 18.05 | 18.50 | +4.15 | +28.94% | 14 | 450 | 34.58% |
| NFLX240920C00690000 | 2024-05-24 2:21PM EDT | 2024-09-20 | 33.90 | 32.65 | 33.20 | +5.15 | +17.91% | 85 | 179 | 34.21% |
| NFLX241018C00690000 | 2024-05-24 3:53PM EDT | 2024-10-18 | 42.37 | 42.30 | 43.00 | -1.21 | -2.78% | 1 | 41 | 36.88% |
| NFLX241220C00690000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 56.05 | 55.00 | 56.50 | +4.75 | +9.26% | 2 | 397 | 37.80% |
| NFLX250117C00690000 | 2024-05-22 10:21AM EDT | 2025-01-17 | 61.49 | 61.25 | 63.25 | 0.00 | - | 1 | 278 | 38.75% |
| NFLX250321C00690000 | 2024-05-20 3:27PM EDT | 2025-03-21 | 73.70 | 73.25 | 76.65 | 0.00 | - | 4 | 8 | 40.18% |
| NFLX251219C00690000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 111.95 | 117.80 | 123.00 | 0.00 | - | 2 | 13 | 43.48% |
| NFLX260116C00690000 | 2024-05-20 3:53PM EDT | 2026-01-16 | 122.12 | 122.25 | 126.65 | 0.00 | - | 4 | 24 | 43.57% |
| NFLX261218C00690000 | 2024-05-23 3:28PM EDT | 2026-12-18 | 156.00 | 162.60 | 169.55 | 0.00 | - | 3 | 28 | 45.53% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00690000 | 2024-05-16 2:02PM EDT | 2024-06-07 | 79.09 | 42.80 | 45.90 | 0.00 | - | - | 0 | 29.89% |
| NFLX240614P00690000 | 2024-05-16 2:03PM EDT | 2024-06-14 | 46.00 | 43.90 | 46.15 | -32.77 | -41.60% | 2 | 1 | 25.12% |
| NFLX240621P00690000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 80.30 | 45.00 | 46.60 | 0.00 | - | 42 | 21 | 22.81% |
| NFLX240719P00690000 | 2024-05-23 1:53PM EDT | 2024-07-19 | 65.50 | 55.55 | 57.35 | 0.00 | - | 5 | 8 | 29.77% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NFLX241018P00690000 | 2024-05-24 9:53AM EDT | 2024-10-18 | 71.95 | 71.55 | 73.75 | -3.60 | -4.77% | 1 | 2 | 29.09% |
| NFLX241220P00690000 | 2024-05-23 11:59AM EDT | 2024-12-20 | 82.90 | 79.50 | 81.05 | 0.00 | - | 1 | 64 | 28.17% |
| NFLX250117P00690000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 83.45 | 83.10 | 84.55 | -1.45 | -1.71% | 1 | 108 | 28.17% |
| NFLX250321P00690000 | 2024-05-20 2:31PM EDT | 2025-03-21 | 95.08 | 89.00 | 92.50 | 0.00 | - | 1 | 8 | 28.49% |
| NFLX251219P00690000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 134.42 | 114.00 | 119.70 | 0.00 | - | - | 0 | 29.06% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 127.95 | 134.75 | 0.00 | - | 2 | 9 | 32.92% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 33.01% |
© 2024 Yahoo. All rights reserved.