Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00670000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.27 | 0.24 | 0.38 | -0.03 | -10.00% | 388 | 318 | 32.72% |
| NFLX240531C00670000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.05 | 0.91 | 1.25 | +0.28 | +36.36% | 42 | 203 | 28.52% |
| NFLX240607C00670000 | 2024-05-17 11:10AM EDT | 2024-06-07 | 2.21 | 1.74 | 2.31 | +0.46 | +26.29% | 8 | 34 | 27.06% |
| NFLX240614C00670000 | 2024-05-17 1:32PM EDT | 2024-06-14 | 3.71 | 3.50 | 3.80 | +0.46 | +14.15% | 4 | 29 | 27.22% |
| NFLX240621C00670000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 4.75 | 4.70 | 5.45 | +1.35 | +39.71% | 53 | 888 | 27.58% |
| NFLX240628C00670000 | 2024-05-17 2:26PM EDT | 2024-06-28 | 6.08 | 5.45 | 6.75 | -1.92 | -24.00% | 2 | 16 | 27.31% |
| NFLX240719C00670000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 17.05 | 17.00 | 17.65 | -1.02 | -5.64% | 14 | 86 | 34.98% |
| NFLX240920C00670000 | 2024-05-17 12:03PM EDT | 2024-09-20 | 30.50 | 30.35 | 31.35 | +2.90 | +10.51% | 14 | 560 | 34.70% |
| NFLX241018C00670000 | 2024-05-17 2:23PM EDT | 2024-10-18 | 38.80 | 39.10 | 40.45 | +2.50 | +6.89% | 2 | 54 | 37.19% |
| NFLX241220C00670000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 51.80 | 50.80 | 52.30 | +0.88 | +1.73% | 3 | 89 | 37.59% |
| NFLX250117C00670000 | 2024-05-16 1:03PM EDT | 2025-01-17 | 54.25 | 57.50 | 58.35 | 0.00 | - | 8 | 237 | 38.37% |
| NFLX250321C00670000 | 2024-05-16 2:25PM EDT | 2025-03-21 | 65.20 | 67.40 | 70.60 | 0.00 | - | 7 | 13 | 39.61% |
| NFLX251219C00670000 | 2024-05-08 11:42AM EDT | 2025-12-19 | 111.25 | 110.80 | 116.00 | 0.00 | - | 3 | 149 | 43.39% |
| NFLX260116C00670000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 108.05 | 115.80 | 119.80 | 0.00 | - | 3 | 91 | 43.57% |
| NFLX261218C00670000 | 2024-05-15 11:30AM EDT | 2026-12-18 | 149.80 | 152.95 | 160.55 | 0.00 | - | 1 | 11 | 45.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00670000 | 2024-05-15 10:55AM EDT | 2024-05-24 | 51.86 | 45.85 | 52.70 | 0.00 | - | 132 | 0 | 57.74% |
| NFLX240531P00670000 | 2024-05-17 10:38AM EDT | 2024-05-31 | 47.73 | 45.85 | 52.80 | -6.61 | -12.16% | 1 | 2 | 39.58% |
| NFLX240621P00670000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 67.65 | 50.45 | 52.50 | 0.00 | - | 6 | 3 | 23.83% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 58.80 | 61.50 | 0.00 | - | 4 | 54 | 29.37% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 118.20 | 67.90 | 69.55 | 0.00 | - | 10 | 73 | 26.92% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 81.20 | 83.20 | 0.00 | - | 4 | 20 | 28.02% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 83.20 | 88.60 | 0.00 | - | 1 | 23 | 29.10% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 90.15 | 93.60 | 0.00 | - | - | 1 | 28.18% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 55.24% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 122.10 | 126.90 | 0.00 | - | 6 | 25 | 30.49% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 137.10 | 142.95 | 0.00 | - | 1 | 54 | 28.51% |
© 2024 Yahoo. All rights reserved.