Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C01000000 | 2024-06-14 9:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 89.06% |
| NFLX240719C01000000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.44 | +0.07 | +87.50% | 57 | 223 | 51.71% |
| NFLX240920C01000000 | 2024-06-14 1:03PM EDT | 2024-09-20 | 0.89 | 0.45 | 1.20 | +0.30 | +50.85% | 3 | 247 | 38.06% |
| NFLX241018C01000000 | 2024-05-21 11:57AM EDT | 2024-10-18 | 2.00 | 1.80 | 3.05 | 0.00 | - | 2 | 2 | 39.26% |
| NFLX241220C01000000 | 2024-06-14 11:30AM EDT | 2024-12-20 | 6.00 | 4.50 | 6.00 | +2.40 | +66.67% | 1 | 78 | 36.78% |
| NFLX250117C01000000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 7.68 | 7.45 | 8.00 | +1.98 | +34.74% | 38 | 353 | 36.68% |
| NFLX250321C01000000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 6.86 | 8.85 | 12.55 | 0.00 | - | 5 | 5 | 36.24% |
| NFLX250620C01000000 | 2024-06-14 1:41PM EDT | 2025-06-20 | 23.51 | 21.45 | 23.80 | +7.26 | +44.68% | 2 | 20 | 38.18% |
| NFLX251219C01000000 | 2024-05-24 11:25AM EDT | 2025-12-19 | 39.01 | 40.70 | 47.05 | 0.00 | - | 20 | 33 | 40.30% |
| NFLX260116C01000000 | 2024-06-14 3:54PM EDT | 2026-01-16 | 45.72 | 43.05 | 47.35 | +4.67 | +11.38% | 1 | 83 | 39.42% |
| NFLX261218C01000000 | 2024-06-14 9:58AM EDT | 2026-12-18 | 81.99 | 78.00 | 86.95 | +10.99 | +15.48% | 5 | 43 | 41.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 370.42 | 418.60 | 422.20 | 0.00 | - | 1 | 0 | 522.37% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 242.41% |
| NFLX241220P01000000 | 2024-06-06 2:21PM EDT | 2024-12-20 | 347.64 | 328.10 | 333.30 | 0.00 | - | - | 0 | 31.37% |
| NFLX250117P01000000 | 2024-03-13 11:57AM EDT | 2025-01-17 | 389.55 | 373.25 | 381.45 | 0.00 | - | - | 0 | 64.28% |
| NFLX250321P01000000 | 2024-05-16 12:46PM EDT | 2025-03-21 | 386.33 | 327.40 | 335.00 | 0.00 | - | - | 0 | 28.32% |
| NFLX250620P01000000 | 2024-03-01 2:47PM EDT | 2025-06-20 | 384.98 | 388.00 | 398.00 | 0.00 | - | 8 | 0 | 55.72% |
| NFLX251219P01000000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 422.53 | 353.00 | 363.00 | 0.00 | - | 2 | 0 | 34.88% |
| NFLX260116P01000000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 422.98 | 354.00 | 363.00 | 0.00 | - | 2 | 0 | 34.03% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 2026-12-18 | 428.15 | 376.00 | 386.00 | 0.00 | - | 3 | 0 | 33.61% |
© 2024 Yahoo. All rights reserved.