Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00340000 | 2024-05-14 11:48AM EDT | 2024-06-21 | 280.45 | 309.75 | 314.40 | 0.00 | - | 20 | 348 | 111.91% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 313.40 | 321.40 | 0.00 | - | 20 | 162 | 77.09% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX250117C00340000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 289.02 | 321.10 | 329.35 | 0.00 | - | 7 | 265 | 67.35% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 39.40% |
| NFLX260116C00340000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 327.80 | 345.30 | 352.85 | 0.00 | - | 2 | 21 | 59.65% |
| NFLX261218C00340000 | 2024-05-21 2:42PM EDT | 2026-12-18 | 364.99 | 365.00 | 375.00 | +8.51 | +2.39% | 1 | 15 | 58.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00340000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 20 | 618 | 71.48% |
| NFLX240719P00340000 | 2024-05-02 11:36AM EDT | 2024-07-19 | 0.49 | 0.07 | 0.52 | 0.00 | - | 2 | 9 | 65.48% |
| NFLX240920P00340000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 0.99 | 0.22 | 0.82 | 0.00 | - | 1 | 437 | 52.26% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 2024-10-18 | 1.10 | 0.30 | 1.34 | 0.00 | - | - | 2 | 50.81% |
| NFLX241220P00340000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 1.65 | 1.21 | 1.88 | -0.55 | -25.00% | 5 | 64 | 45.13% |
| NFLX250117P00340000 | 2024-05-20 10:10AM EDT | 2025-01-17 | 2.47 | 1.78 | 2.49 | 0.00 | - | 2 | 600 | 44.61% |
| NFLX250321P00340000 | 2024-05-21 12:36PM EDT | 2025-03-21 | 3.46 | 0.01 | 9.60 | -0.84 | -19.53% | 1 | 54 | 53.38% |
| NFLX250620P00340000 | 2024-05-10 1:43PM EDT | 2025-06-20 | 6.96 | 4.25 | 10.00 | 0.00 | - | 1 | 226 | 47.36% |
| NFLX251219P00340000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 13.02 | 8.10 | 14.40 | 0.00 | - | 1 | 70 | 43.41% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 12.80 | 14.05 | 0.00 | - | 11 | 36 | 42.09% |
| NFLX261218P00340000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 22.28 | 15.35 | 23.95 | 0.00 | - | 2 | 15 | 40.04% |
© 2024 Yahoo. All rights reserved.