Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00750000 | 2024-05-29 3:52PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 142 | 98 | 52.34% |
| NFLX240607C00750000 | 2024-05-29 2:11PM EDT | 2024-06-07 | 0.20 | 0.08 | 0.25 | +0.14 | +233.33% | 135 | 37 | 38.23% |
| NFLX240614C00750000 | 2024-05-29 1:42PM EDT | 2024-06-14 | 0.52 | 0.22 | 0.59 | +0.27 | +108.00% | 11 | 9 | 33.52% |
| NFLX240621C00750000 | 2024-05-29 2:26PM EDT | 2024-06-21 | 0.92 | 0.53 | 0.75 | +0.64 | +228.57% | 18 | 855 | 29.43% |
| NFLX240628C00750000 | 2024-05-29 12:30PM EDT | 2024-06-28 | 1.70 | 0.74 | 1.48 | +0.92 | +117.95% | 12 | 5 | 29.59% |
| NFLX240719C00750000 | 2024-05-29 3:11PM EDT | 2024-07-19 | 7.91 | 7.65 | 8.40 | +2.16 | +37.57% | 45 | 199 | 36.77% |
| NFLX240816C00750000 | 2024-05-29 3:15PM EDT | 2024-08-16 | 14.50 | 12.60 | 13.45 | +3.61 | +33.15% | 30 | 36 | 35.42% |
| NFLX240920C00750000 | 2024-05-29 3:20PM EDT | 2024-09-20 | 20.23 | 18.30 | 19.30 | +4.59 | +29.35% | 339 | 548 | 34.53% |
| NFLX241018C00750000 | 2024-05-29 1:01PM EDT | 2024-10-18 | 29.30 | 26.35 | 27.20 | +5.20 | +21.58% | 3 | 75 | 36.56% |
| NFLX241220C00750000 | 2024-05-29 2:03PM EDT | 2024-12-20 | 41.90 | 37.80 | 38.95 | +6.42 | +18.09% | 20 | 346 | 36.98% |
| NFLX250117C00750000 | 2024-05-29 12:29PM EDT | 2025-01-17 | 48.40 | 44.10 | 45.45 | +7.94 | +19.62% | 7 | 1,493 | 37.97% |
| NFLX250321C00750000 | 2024-05-29 9:30AM EDT | 2025-03-21 | 51.90 | 55.60 | 59.50 | +0.30 | +0.58% | 4 | 70 | 39.85% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00750000 | 2024-05-29 2:48PM EDT | 2026-01-16 | 111.05 | 104.60 | 109.85 | +9.60 | +9.46% | 2 | 157 | 43.21% |
| NFLX261218C00750000 | 2024-05-29 2:48PM EDT | 2026-12-18 | 153.71 | 146.00 | 153.50 | +12.74 | +9.04% | 3 | 24 | 45.09% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00750000 | 2024-05-29 3:26PM EDT | 2024-06-21 | 91.00 | 94.00 | 96.65 | -10.95 | -10.74% | 2 | 3 | 32.59% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 127.95 | 130.95 | 0.00 | - | 18 | 0 | 68.31% |
| NFLX240816P00750000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 121.33 | 100.45 | 102.85 | 0.00 | - | - | 1 | 28.49% |
| NFLX240920P00750000 | 2024-05-16 1:34PM EDT | 2024-09-20 | 140.47 | 102.05 | 105.60 | 0.00 | - | 1 | 1 | 26.56% |
| NFLX241220P00750000 | 2024-05-28 12:50PM EDT | 2024-12-20 | 121.07 | 114.35 | 117.05 | 0.00 | - | 10 | 12 | 27.25% |
| NFLX250117P00750000 | 2024-05-29 11:57AM EDT | 2025-01-17 | 114.40 | 117.50 | 120.25 | -7.53 | -6.18% | 2 | 20 | 27.34% |
| NFLX250321P00750000 | 2024-05-21 3:42PM EDT | 2025-03-21 | 129.10 | 124.00 | 128.80 | 0.00 | - | - | 1 | 28.30% |
| NFLX251219P00750000 | 2024-04-22 11:25AM EDT | 2025-12-19 | 209.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00750000 | 2024-05-28 12:45PM EDT | 2026-01-16 | 155.23 | 148.25 | 153.00 | 0.00 | - | 58 | 58 | 27.54% |
| NFLX261218P00750000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 174.00 | 165.55 | 174.75 | 0.00 | - | 1 | 1 | 27.32% |
© 2024 Yahoo. All rights reserved.