Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:625.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00625000 | 2024-05-28 3:15PM EDT | 2024-05-31 | 24.04 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NFLX240607C00625000 | 2024-05-28 3:47PM EDT | 2024-06-07 | 27.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NFLX240614C00625000 | 2024-05-28 12:07PM EDT | 2024-06-14 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00625000 | 2024-05-28 3:28PM EDT | 2024-06-21 | 32.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240628C00625000 | 2024-05-28 3:54PM EDT | 2024-06-28 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240705C00625000 | 2024-05-24 2:11PM EDT | 2024-07-05 | 39.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00625000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 48.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240816C00625000 | 2024-05-23 9:37AM EDT | 2024-08-16 | 52.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00625000 | 2024-05-28 2:58PM EDT | 2024-12-20 | 86.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00625000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 12.50% |
| NFLX240607P00625000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 2.82 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| NFLX240614P00625000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 5.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NFLX240621P00625000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| NFLX240628P00625000 | 2024-05-28 3:22PM EDT | 2024-06-28 | 8.78 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NFLX240705P00625000 | 2024-05-28 3:58PM EDT | 2024-07-05 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX240719P00625000 | 2024-05-28 3:42PM EDT | 2024-07-19 | 20.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX240816P00625000 | 2024-05-28 1:44PM EDT | 2024-08-16 | 26.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX241220P00625000 | 2024-05-20 1:17PM EDT | 2024-12-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.