Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00270000 | 2024-06-04 3:03PM EDT | 2024-06-21 | 363.65 | 398.15 | 401.50 | 0.00 | - | 1 | 233 | 296.09% |
| NFLX240719C00270000 | 2024-06-04 3:03PM EDT | 2024-07-19 | 364.91 | 399.65 | 401.90 | 0.00 | - | 1 | 1 | 145.48% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 380.85 | 383.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX241220C00270000 | 2024-06-14 10:36AM EDT | 2024-12-20 | 406.85 | 406.30 | 409.85 | +38.48 | +10.45% | 3 | 4 | 87.86% |
| NFLX250117C00270000 | 2024-06-05 2:34PM EDT | 2025-01-17 | 385.02 | 407.60 | 411.35 | 0.00 | - | 5 | 252 | 85.03% |
| NFLX250321C00270000 | 2024-05-16 1:23PM EDT | 2025-03-21 | 354.63 | 407.00 | 415.00 | 0.00 | - | - | 1 | 77.56% |
| NFLX250620C00270000 | 2024-06-04 11:36AM EDT | 2025-06-20 | 378.50 | 411.00 | 419.85 | 0.00 | - | 1 | 14 | 73.61% |
| NFLX251219C00270000 | 2024-05-28 9:47AM EDT | 2025-12-19 | 405.00 | 419.00 | 428.00 | 0.00 | - | 3 | 8 | 68.36% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 0.00% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 388.00 | 398.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00270000 | 2024-05-24 1:39PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 2,235 | 265.63% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.52 | 0.00 | - | 9 | 15 | 116.89% |
| NFLX240920P00270000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 0.38 | 0.01 | 0.77 | 0.00 | - | 1 | 396 | 72.51% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 2024-10-18 | 0.95 | 0.10 | 0.74 | 0.00 | - | - | 1 | 64.45% |
| NFLX241220P00270000 | 2024-05-21 2:31PM EDT | 2024-12-20 | 0.67 | 0.00 | 1.02 | 0.00 | - | 1 | 38 | 53.83% |
| NFLX250117P00270000 | 2024-05-28 3:38PM EDT | 2025-01-17 | 0.90 | 0.34 | 0.81 | 0.00 | - | 1 | 576 | 50.98% |
| NFLX250620P00270000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 3.70 | 0.00 | 8.80 | 0.00 | - | 2 | 12 | 53.95% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 1.00 | 8.55 | 0.00 | - | 2 | 17 | 51.09% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 7.90 | 2.65 | 8.20 | 0.00 | - | 1 | 39 | 49.35% |
| NFLX261218P00270000 | 2024-06-14 3:14PM EDT | 2026-12-18 | 9.50 | 5.00 | 14.00 | -2.25 | -19.15% | 1 | 19 | 45.04% |
© 2024 Yahoo. All rights reserved.