Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00290000 | 2024-06-12 11:22AM EDT | 2024-06-21 | 360.85 | 378.20 | 381.55 | 0.00 | - | 9 | 437 | 278.03% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 0.00% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 2024-12-20 | 282.95 | 365.35 | 368.30 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX250117C00290000 | 2024-05-30 12:53PM EDT | 2025-01-17 | 375.35 | 388.45 | 392.10 | 0.00 | - | 1 | 269 | 80.71% |
| NFLX250620C00290000 | 2024-05-07 12:36PM EDT | 2025-06-20 | 334.00 | 373.00 | 382.00 | 0.00 | - | 1 | 3 | 45.34% |
| NFLX251219C00290000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 295.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00290000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 360.86 | 403.00 | 412.00 | 0.00 | - | 5 | 22 | 65.57% |
| NFLX261218C00290000 | 2024-05-22 10:50AM EDT | 2026-12-18 | 399.40 | 418.00 | 427.00 | 0.00 | - | 1 | 3 | 61.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00290000 | 2024-05-16 12:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 622 | 184.38% |
| NFLX240719P00290000 | 2024-05-24 2:30PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.46 | 0.00 | - | 3 | 8 | 106.74% |
| NFLX240920P00290000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 0.28 | 0.05 | 0.64 | 0.00 | - | 3 | 219 | 66.16% |
| NFLX241220P00290000 | 2024-06-04 2:44PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.87 | 0.00 | - | 2 | 38 | 53.54% |
| NFLX250117P00290000 | 2024-06-13 3:37PM EDT | 2025-01-17 | 0.82 | 0.43 | 1.40 | -0.12 | -12.77% | 1 | 1,173 | 50.31% |
| NFLX250620P00290000 | 2024-06-10 10:08AM EDT | 2025-06-20 | 3.16 | 0.00 | 8.85 | 0.00 | - | 15 | 107 | 50.18% |
| NFLX251219P00290000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 10.40 | 1.00 | 9.40 | 0.00 | - | 1 | 149 | 48.65% |
| NFLX260116P00290000 | 2024-06-11 1:59PM EDT | 2026-01-16 | 7.00 | 2.85 | 8.80 | 0.00 | - | 1 | 41 | 46.70% |
| NFLX261218P00290000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 12.50% |
© 2024 Yahoo. All rights reserved.