Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00100000 | 2024-01-24 2:12PM EDT | 2024-06-21 | 456.28 | 483.30 | 487.45 | 0.00 | - | 1 | 47 | 0.00% |
| NFLX241220C00100000 | 2024-01-22 12:43PM EDT | 2024-12-20 | 391.99 | 472.25 | 481.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117C00100000 | 2024-05-29 12:32PM EDT | 2025-01-17 | 568.05 | 570.10 | 576.45 | 0.00 | - | 6 | 186 | 140.01% |
| NFLX251219C00100000 | 2023-07-28 11:23AM EDT | 2025-12-19 | 338.22 | 326.00 | 336.00 | 0.00 | - | 30 | 30 | 0.00% |
| NFLX261218C00100000 | 2024-05-29 12:32PM EDT | 2026-12-18 | 577.50 | 577.00 | 586.00 | 0.00 | - | 5 | 11 | 88.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00100000 | 2024-04-24 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,144 | 431.25% |
| NFLX240719P00100000 | 2024-06-14 11:58AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 6 | 181.25% |
| NFLX240920P00100000 | 2024-06-13 12:46PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 222 | 139.84% |
| NFLX241220P00100000 | 2024-05-14 9:46AM EDT | 2024-12-20 | 0.06 | 0.02 | 0.65 | 0.00 | - | 2 | 13 | 104.69% |
| NFLX250117P00100000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 434 | 88.48% |
| NFLX251219P00100000 | 2024-04-04 1:57PM EDT | 2025-12-19 | 2.53 | 0.29 | 0.95 | 0.00 | - | 4 | 200 | 65.82% |
| NFLX260116P00100000 | 2024-05-14 1:21PM EDT | 2026-01-16 | 0.35 | 0.01 | 1.93 | 0.00 | - | 5 | 202 | 68.14% |
| NFLX261218P00100000 | 2024-05-06 12:55PM EDT | 2026-12-18 | 1.20 | 0.00 | 9.60 | 0.00 | - | - | 10 | 70.89% |
© 2024 Yahoo. All rights reserved.