Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C01060000 | 2024-06-14 10:56AM EDT | 2024-06-21 | 0.01 | 0.11 | 0.32 | -0.24 | -96.00% | 3 | 1 | 137.70% |
| NFLX240719C01060000 | 2024-05-14 2:41PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.46 | 0.00 | - | 30 | 144 | 58.40% |
| NFLX240920C01060000 | 2024-06-13 11:41AM EDT | 2024-09-20 | 0.36 | 0.17 | 0.92 | 0.00 | - | 1 | 33 | 40.93% |
| NFLX241018C01060000 | 2024-05-24 12:11PM EDT | 2024-10-18 | 0.61 | 0.84 | 1.89 | 0.00 | - | 31 | 6 | 40.19% |
| NFLX241220C01060000 | 2024-06-14 11:42AM EDT | 2024-12-20 | 3.66 | 3.10 | 4.35 | +2.41 | +192.80% | 1 | 13 | 38.05% |
| NFLX250117C01060000 | 2024-05-20 10:09AM EDT | 2025-01-17 | 3.05 | 3.90 | 6.05 | 0.00 | - | 1 | 8 | 37.99% |
| NFLX250620C01060000 | 2024-06-10 11:51AM EDT | 2025-06-20 | 11.95 | 16.00 | 18.75 | 0.00 | - | 1 | 32 | 38.57% |
| NFLX251219C01060000 | 2024-04-22 10:29AM EDT | 2025-12-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX260116C01060000 | 2024-06-11 11:08AM EDT | 2026-01-16 | 31.30 | 34.30 | 40.45 | 0.00 | - | 2 | 10 | 39.81% |
| NFLX261218C01060000 | 2024-06-11 3:10PM EDT | 2026-12-18 | 65.15 | 67.00 | 76.00 | 0.00 | - | 3 | 4 | 41.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01060000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 451.02 | 437.45 | 441.05 | 0.00 | - | - | 0 | 420.50% |
| NFLX250117P01060000 | 2024-03-01 11:45AM EDT | 2025-01-17 | 453.65 | 448.00 | 457.60 | 0.00 | - | 5 | 0 | 77.69% |
© 2024 Yahoo. All rights reserved.