Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00710000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 0.11 | 0.12 | 0.16 | -0.01 | -8.33% | 325 | 54 | 31.20% |
| NFLX240607C00710000 | 2024-05-24 2:53PM EDT | 2024-06-07 | 0.59 | 0.37 | 0.53 | +0.04 | +7.27% | 7 | 36 | 26.73% |
| NFLX240614C00710000 | 2024-05-24 3:27PM EDT | 2024-06-14 | 1.40 | 1.18 | 1.58 | +0.47 | +50.54% | 16 | 20 | 27.47% |
| NFLX240621C00710000 | 2024-05-24 2:18PM EDT | 2024-06-21 | 2.47 | 1.86 | 2.27 | +0.94 | +61.44% | 181 | 393 | 26.09% |
| NFLX240628C00710000 | 2024-05-24 2:27PM EDT | 2024-06-28 | 4.05 | 2.69 | 3.85 | +1.44 | +55.17% | 4 | 8 | 27.19% |
| NFLX240719C00710000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 13.02 | 12.80 | 13.15 | +3.07 | +30.85% | 64 | 83 | 34.34% |
| NFLX240920C00710000 | 2024-05-24 12:30PM EDT | 2024-09-20 | 27.58 | 25.90 | 26.35 | -0.31 | -1.11% | 4 | 122 | 33.70% |
| NFLX241018C00710000 | 2024-05-23 1:37PM EDT | 2024-10-18 | 31.30 | 35.10 | 36.00 | 0.00 | - | 2 | 12 | 36.56% |
| NFLX241220C00710000 | 2024-05-24 3:11PM EDT | 2024-12-20 | 48.45 | 47.80 | 49.15 | +1.95 | +4.19% | 2 | 121 | 37.49% |
| NFLX250117C00710000 | 2024-05-20 2:31PM EDT | 2025-01-17 | 52.59 | 53.00 | 55.35 | 0.00 | - | 10 | 334 | 38.23% |
| NFLX250321C00710000 | 2024-05-21 11:44AM EDT | 2025-03-21 | 67.30 | 65.10 | 68.80 | 0.00 | - | 2 | 441 | 39.77% |
| NFLX251219C00710000 | 2024-05-20 3:36PM EDT | 2025-12-19 | 110.09 | 110.10 | 114.80 | 0.00 | - | 1 | 25 | 43.03% |
| NFLX260116C00710000 | 2024-05-21 3:20PM EDT | 2026-01-16 | 116.20 | 114.10 | 118.60 | 0.00 | - | 1 | 6 | 43.17% |
| NFLX261218C00710000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 155.57 | 154.40 | 161.85 | 0.00 | - | 7 | 51 | 45.20% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 100.60 | 62.30 | 65.25 | 0.00 | - | 1 | 0 | 35.70% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 97.85 | 100.30 | 0.00 | - | 51 | 0 | 83.52% |
| NFLX240719P00710000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 102.07 | 69.50 | 72.20 | 0.00 | - | 2 | 1 | 29.08% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 78.05 | 80.20 | 0.00 | - | 2 | 15 | 26.63% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 83.85 | 86.80 | 0.00 | - | - | 1 | 28.48% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 109.05 | 112.30 | 0.00 | - | 1 | 3 | 37.46% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 94.90 | 97.25 | 0.00 | - | 2 | 6 | 27.75% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 102.00 | 105.50 | 0.00 | - | 4 | 5 | 28.33% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 101.28% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 41.34% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 157.00 | 165.90 | 0.00 | - | 1 | 1 | 30.75% |
© 2024 Yahoo. All rights reserved.