Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:660.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00660000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,911 | 1,530 | 3.13% |
| NFLX240531C00660000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 7.27 | 0.00 | 0.00 | 0.00 | - | 433 | 301 | 1.56% |
| NFLX240607C00660000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 10.84 | 0.00 | 0.00 | 0.00 | - | 86 | 139 | 1.56% |
| NFLX240614C00660000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 13.90 | 0.00 | 0.00 | 0.00 | - | 40 | 111 | 1.56% |
| NFLX240621C00660000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 16.15 | 0.00 | 0.00 | 0.00 | - | 199 | 710 | 1.56% |
| NFLX240628C00660000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 18.49 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 0.78% |
| NFLX240719C00660000 | 2024-05-21 2:24PM EDT | 2024-07-19 | 31.01 | 0.00 | 0.00 | 0.00 | - | 31 | 166 | 0.78% |
| NFLX240816C00660000 | 2024-05-21 3:55PM EDT | 2024-08-16 | 41.09 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.78% |
| NFLX240920C00660000 | 2024-05-21 3:53PM EDT | 2024-09-20 | 48.15 | 0.00 | 0.00 | 0.00 | - | 4 | 511 | 0.78% |
| NFLX241018C00660000 | 2024-05-21 3:31PM EDT | 2024-10-18 | 57.10 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 0.39% |
| NFLX241220C00660000 | 2024-05-21 3:27PM EDT | 2024-12-20 | 69.53 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.39% |
| NFLX250117C00660000 | 2024-05-21 3:27PM EDT | 2025-01-17 | 76.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,421 | 0.39% |
| NFLX250321C00660000 | 2024-05-20 1:02PM EDT | 2025-03-21 | 83.35 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.39% |
| NFLX250620C00660000 | 2024-05-21 10:10AM EDT | 2025-06-20 | 103.53 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.39% |
| NFLX251219C00660000 | 2024-05-20 2:33PM EDT | 2025-12-19 | 129.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.20% |
| NFLX260116C00660000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 138.36 | 0.00 | 0.00 | 0.00 | - | 43 | 71 | 0.20% |
| NFLX261218C00660000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.20% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00660000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 12.50 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| NFLX240614P00660000 | 2024-05-21 11:52AM EDT | 2024-06-14 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NFLX240621P00660000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 24.33 | 0.00 | 0.00 | 0.00 | - | 111 | 224 | 0.00% |
| NFLX240719P00660000 | 2024-05-21 12:34PM EDT | 2024-07-19 | 39.35 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| NFLX240920P00660000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 24 | 135 | 0.00% |
| NFLX241220P00660000 | 2024-05-17 12:19PM EDT | 2024-12-20 | 77.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NFLX250117P00660000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 85.15 | 89.25 | 0.00 | - | 2 | 3 | 35.57% |
| NFLX250620P00660000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 37.20% |
| NFLX260116P00660000 | 2024-05-20 3:31PM EDT | 2026-01-16 | 104.23 | 0.00 | 0.00 | 0.00 | - | 16 | 136 | 0.00% |
| NFLX261218P00660000 | 2024-05-20 3:25PM EDT | 2026-12-18 | 125.29 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.