Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 149.30 | 152.75 | 0.00 | - | 1 | 3 | 83.45% |
| NFLX240607C00490000 | 2024-05-15 3:18PM EDT | 2024-06-07 | 131.60 | 150.00 | 152.95 | 0.00 | - | - | 1 | 68.97% |
| NFLX240621C00490000 | 2024-05-21 10:18AM EDT | 2024-06-21 | 154.30 | 151.15 | 154.25 | 0.00 | - | 2 | 675 | 58.68% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 132.18 | 154.40 | 157.75 | 0.00 | - | 2 | 13 | 52.62% |
| NFLX240920C00490000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 142.60 | 162.40 | 165.30 | 0.00 | - | 8 | 516 | 49.51% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 165.20 | 171.80 | 0.00 | - | 1 | 2 | 51.37% |
| NFLX241220C00490000 | 2024-05-15 2:21PM EDT | 2024-12-20 | 153.53 | 176.30 | 179.75 | 0.00 | - | 2 | 52 | 49.39% |
| NFLX250117C00490000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 161.01 | 180.85 | 184.45 | 0.00 | - | 1 | 342 | 49.77% |
| NFLX250321C00490000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 174.06 | 188.60 | 194.35 | 0.00 | - | 1 | 10 | 50.33% |
| NFLX250620C00490000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 176.00 | 202.00 | 205.25 | 0.00 | - | 3 | 60 | 49.76% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 29.32% |
| NFLX260116C00490000 | 2024-05-20 11:25AM EDT | 2026-01-16 | 217.28 | 227.15 | 231.30 | 0.00 | - | 11 | 64 | 50.70% |
| NFLX261218C00490000 | 2024-05-15 12:23PM EDT | 2026-12-18 | 235.50 | 257.00 | 265.85 | 0.00 | - | 1 | 16 | 50.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00490000 | 2024-05-21 10:02AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.35 | 0.00 | - | 22 | 169 | 151.37% |
| NFLX240531P00490000 | 2024-05-21 11:00AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 58.20% |
| NFLX240607P00490000 | 2024-05-21 3:22PM EDT | 2024-06-07 | 0.11 | 0.02 | 0.16 | 0.00 | - | 1 | 6 | 52.93% |
| NFLX240614P00490000 | 2024-05-17 9:57AM EDT | 2024-06-14 | 0.23 | 0.05 | 0.24 | 0.00 | - | 1 | 5 | 46.44% |
| NFLX240621P00490000 | 2024-05-22 12:14PM EDT | 2024-06-21 | 0.24 | 0.12 | 0.35 | +0.03 | +14.29% | 8 | 771 | 42.77% |
| NFLX240628P00490000 | 2024-05-20 11:48AM EDT | 2024-06-28 | 0.67 | 0.12 | 0.67 | 0.00 | - | 3 | 4 | 42.41% |
| NFLX240719P00490000 | 2024-05-22 11:21AM EDT | 2024-07-19 | 1.37 | 1.30 | 1.49 | -0.04 | -2.84% | 5 | 262 | 38.93% |
| NFLX240920P00490000 | 2024-05-22 2:41PM EDT | 2024-09-20 | 4.20 | 3.90 | 4.30 | +0.03 | +0.72% | 8 | 302 | 34.01% |
| NFLX241018P00490000 | 2024-05-22 1:06PM EDT | 2024-10-18 | 6.65 | 6.70 | 7.00 | -0.50 | -6.99% | 3 | 232 | 34.96% |
| NFLX241220P00490000 | 2024-05-22 12:47PM EDT | 2024-12-20 | 11.21 | 10.70 | 11.50 | -0.44 | -3.78% | 6 | 117 | 34.23% |
| NFLX250117P00490000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 13.80 | 13.65 | 14.20 | +0.10 | +0.73% | 21 | 1,513 | 34.62% |
| NFLX250321P00490000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 18.70 | 18.05 | 19.75 | -4.60 | -19.74% | 6 | 578 | 34.93% |
| NFLX250620P00490000 | 2024-05-20 3:30PM EDT | 2025-06-20 | 25.24 | 24.15 | 27.75 | 0.00 | - | 24 | 205 | 35.38% |
| NFLX251219P00490000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 47.73 | 37.00 | 41.00 | 0.00 | - | 2 | 81 | 35.27% |
| NFLX260116P00490000 | 2024-05-20 2:35PM EDT | 2026-01-16 | 40.78 | 39.05 | 41.45 | 0.00 | - | 1 | 90 | 34.64% |
| NFLX261218P00490000 | 2024-05-21 2:15PM EDT | 2026-12-18 | 54.90 | 51.00 | 60.00 | 0.00 | - | 3 | 49 | 33.96% |
© 2024 Yahoo. All rights reserved.