Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00820000 | 2024-05-16 11:11AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 89.26% |
| NFLX240531C00820000 | 2024-05-17 10:47AM EDT | 2024-05-31 | 0.24 | 0.00 | 1.16 | -0.16 | -40.00% | 1 | 22 | 67.04% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.03 | 0.43 | 0.00 | - | 4 | 74 | 40.65% |
| NFLX240719C00820000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 1.08 | 1.02 | 1.26 | 0.00 | - | 1 | 155 | 35.74% |
| NFLX240920C00820000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 4.80 | 4.35 | 4.60 | +0.12 | +2.56% | 2 | 79 | 32.83% |
| NFLX241018C00820000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 8.20 | 8.20 | 9.20 | 0.00 | - | 2 | 5 | 35.61% |
| NFLX241220C00820000 | 2024-05-08 10:23AM EDT | 2024-12-20 | 15.06 | 14.80 | 16.75 | 0.00 | - | 1 | 17 | 36.28% |
| NFLX250117C00820000 | 2024-05-17 10:01AM EDT | 2025-01-17 | 19.25 | 18.60 | 19.50 | +0.13 | +0.68% | 1 | 148 | 36.04% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 32.71% |
| NFLX250620C00820000 | 2024-05-15 11:11AM EDT | 2025-06-20 | 39.30 | 38.05 | 42.45 | 0.00 | - | 1 | 148 | 39.01% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 42.86% |
| NFLX260116C00820000 | 2024-05-10 1:59PM EDT | 2026-01-16 | 64.45 | 65.95 | 71.15 | 0.00 | - | 5 | 18 | 41.15% |
| NFLX261218C00820000 | 2024-05-10 9:50AM EDT | 2026-12-18 | 107.15 | 101.50 | 110.55 | 0.00 | - | 1 | 15 | 43.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00820000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 210.59 | 197.70 | 201.00 | 0.00 | - | 2 | 0 | 52.67% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 126.73% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 32.29% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 106.26% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 103.79% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 229.00 | 238.00 | 0.00 | - | 2 | 2 | 24.45% |
© 2024 Yahoo. All rights reserved.