Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00695000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.28 | +0.08 | +57.14% | 283 | 132 | 27.34% |
| NFLX240607C00695000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 1.10 | 1.04 | 1.24 | +0.37 | +50.68% | 24 | 43 | 26.12% |
| NFLX240614C00695000 | 2024-05-23 2:55PM EDT | 2024-06-14 | 3.07 | 2.23 | 2.77 | +1.54 | +100.65% | 8 | 14 | 26.58% |
| NFLX240621C00695000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 3.76 | 3.55 | 3.95 | +1.40 | +59.32% | 33 | 301 | 25.82% |
| NFLX240719C00695000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 17.04 | 16.60 | 17.00 | +3.99 | +30.57% | 26 | 133 | 34.49% |
| NFLX241220C00695000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 54.05 | 53.45 | 54.40 | +2.25 | +4.34% | 2 | 149 | 37.62% |
| NFLX250117C00695000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 59.81 | 59.00 | 61.50 | +1.96 | +3.39% | 3 | 228 | 38.76% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 19.25% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 374.80% |
| NFLX240719P00695000 | 2024-05-21 10:48AM EDT | 2024-07-19 | 62.60 | 59.05 | 60.90 | 0.00 | - | 3 | 2 | 29.59% |
| NFLX241220P00695000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 147.14 | 82.05 | 85.20 | 0.00 | - | - | 1 | 28.61% |
| NFLX250117P00695000 | 2024-05-24 1:24PM EDT | 2025-01-17 | 84.15 | 86.10 | 87.65 | -5.40 | -6.03% | 1 | 14 | 28.08% |
© 2024 Yahoo. All rights reserved.