Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:535.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00535000 | 2024-05-23 10:16AM EDT | 2024-05-31 | 102.39 | 118.50 | 125.10 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240614C00535000 | 2024-05-24 10:00AM EDT | 2024-06-14 | 112.93 | 119.55 | 125.65 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00535000 | 2024-05-22 1:45PM EDT | 2024-06-21 | 108.57 | 120.30 | 125.65 | 0.00 | - | 1 | 2,268 | 0.00% |
| NFLX240719C00535000 | 2024-05-23 2:18PM EDT | 2024-07-19 | 106.46 | 124.15 | 130.10 | 0.00 | - | 5 | 21 | 38.01% |
| NFLX240920C00535000 | 2024-05-28 3:23PM EDT | 2024-09-20 | 130.01 | 135.80 | 138.90 | 0.00 | - | 10 | 32 | 39.05% |
| NFLX241220C00535000 | 2024-05-20 12:30PM EDT | 2024-12-20 | 136.31 | 153.30 | 155.75 | 0.00 | - | 1 | 7 | 42.36% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00535000 | 2024-05-28 12:47PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 54 | 78.13% |
| NFLX240607P00535000 | 2024-05-28 1:23PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.13 | 0.00 | - | 2 | 26 | 53.13% |
| NFLX240614P00535000 | 2024-05-28 2:21PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.39 | 0.00 | - | 15 | 329 | 47.14% |
| NFLX240621P00535000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 0.32 | 0.19 | 0.48 | 0.00 | - | 24 | 2,564 | 40.94% |
| NFLX240628P00535000 | 2024-05-24 9:45AM EDT | 2024-06-28 | 3.35 | 0.13 | 0.82 | 0.00 | - | 1 | 16 | 39.31% |
| NFLX240719P00535000 | 2024-05-28 12:56PM EDT | 2024-07-19 | 3.10 | 2.41 | 2.82 | 0.00 | - | 307 | 543 | 38.89% |
| NFLX240816P00535000 | 2024-05-24 9:58AM EDT | 2024-08-16 | 5.85 | 4.85 | 5.35 | 0.00 | - | 1 | 24 | 36.95% |
| NFLX240920P00535000 | 2024-05-29 10:06AM EDT | 2024-09-20 | 7.15 | 7.10 | 7.30 | -0.96 | -11.84% | 3 | 195 | 33.77% |
| NFLX241220P00535000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 17.45 | 16.55 | 17.55 | 0.00 | - | 1 | 42 | 34.42% |
© 2024 Yahoo. All rights reserved.