Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:630.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00630000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 19.50 | 0.00 | 0.00 | 0.00 | - | 827 | 888 | 0.00% |
| NFLX240607C00630000 | 2024-05-28 3:35PM EDT | 2024-06-07 | 23.04 | 0.00 | 0.00 | 0.00 | - | 650 | 879 | 0.00% |
| NFLX240614C00630000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 27.43 | 0.00 | 0.00 | 0.00 | - | 32 | 83 | 0.00% |
| NFLX240621C00630000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 28.75 | 0.00 | 0.00 | 0.00 | - | 20 | 808 | 0.00% |
| NFLX240628C00630000 | 2024-05-28 3:36PM EDT | 2024-06-28 | 31.47 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| NFLX240719C00630000 | 2024-05-28 3:45PM EDT | 2024-07-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 674 | 0.00% |
| NFLX240816C00630000 | 2024-05-28 9:34AM EDT | 2024-08-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX240920C00630000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 62.13 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 0.00% |
| NFLX241018C00630000 | 2024-05-28 12:45PM EDT | 2024-10-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.00% |
| NFLX241220C00630000 | 2024-05-28 3:36PM EDT | 2024-12-20 | 85.05 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| NFLX250117C00630000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 90.83 | 0.00 | 0.00 | 0.00 | - | 28 | 424 | 0.00% |
| NFLX250321C00630000 | 2024-05-20 11:04AM EDT | 2025-03-21 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| NFLX250620C00630000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| NFLX251219C00630000 | 2024-05-23 12:10PM EDT | 2025-12-19 | 143.34 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| NFLX260116C00630000 | 2024-05-24 2:01PM EDT | 2026-01-16 | 154.69 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| NFLX261218C00630000 | 2024-05-21 3:47PM EDT | 2026-12-18 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00630000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,976 | 2,564 | 6.25% |
| NFLX240607P00630000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 3.75 | 0.00 | 0.00 | 0.00 | - | 312 | 458 | 3.13% |
| NFLX240614P00630000 | 2024-05-28 3:43PM EDT | 2024-06-14 | 6.72 | 0.00 | 0.00 | 0.00 | - | 18 | 279 | 3.13% |
| NFLX240621P00630000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 8.08 | 0.00 | 0.00 | 0.00 | - | 77 | 577 | 3.13% |
| NFLX240628P00630000 | 2024-05-28 10:35AM EDT | 2024-06-28 | 10.59 | 0.00 | 0.00 | 0.00 | - | 43 | 79 | 3.13% |
| NFLX240705P00630000 | 2024-05-28 12:48PM EDT | 2024-07-05 | 12.55 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 1.56% |
| NFLX240719P00630000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 22.05 | 0.00 | 0.00 | 0.00 | - | 26 | 301 | 1.56% |
| NFLX240816P00630000 | 2024-05-28 1:08PM EDT | 2024-08-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 1.56% |
| NFLX240920P00630000 | 2024-05-28 1:32PM EDT | 2024-09-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 1.56% |
| NFLX241018P00630000 | 2024-05-28 12:35PM EDT | 2024-10-18 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.78% |
| NFLX241220P00630000 | 2024-05-28 1:03PM EDT | 2024-12-20 | 49.30 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.78% |
| NFLX250117P00630000 | 2024-05-28 11:29AM EDT | 2025-01-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 0.78% |
| NFLX250321P00630000 | 2024-05-21 12:43PM EDT | 2025-03-21 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NFLX250620P00630000 | 2024-05-22 2:46PM EDT | 2025-06-20 | 73.08 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.78% |
| NFLX251219P00630000 | 2024-05-23 10:27AM EDT | 2025-12-19 | 90.60 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.39% |
| NFLX260116P00630000 | 2024-05-24 11:23AM EDT | 2026-01-16 | 87.85 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.39% |
| NFLX261218P00630000 | 2024-05-24 11:17AM EDT | 2026-12-18 | 107.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.