Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00350000 | 2024-06-13 1:37PM EDT | 2024-06-21 | 320.67 | 318.25 | 321.60 | +17.55 | +5.79% | 1 | 297 | 222.56% |
| NFLX240712C00350000 | 2024-06-13 1:37PM EDT | 2024-07-12 | 304.34 | 318.75 | 323.55 | 0.00 | - | 2 | 2 | 125.02% |
| NFLX240719C00350000 | 2024-06-11 12:26PM EDT | 2024-07-19 | 295.23 | 320.10 | 322.85 | 0.00 | - | 2 | 4 | 114.67% |
| NFLX240816C00350000 | 2024-05-29 12:10PM EDT | 2024-08-16 | 326.39 | 322.00 | 324.40 | +8.39 | +2.64% | 5 | 5 | 95.07% |
| NFLX240920C00350000 | 2024-05-24 3:28PM EDT | 2024-09-20 | 326.22 | 324.20 | 326.70 | +21.95 | +7.21% | 1 | 87 | 83.95% |
| NFLX241220C00350000 | 2024-06-03 1:21PM EDT | 2024-12-20 | 291.75 | 329.50 | 333.10 | 0.00 | - | 3 | 13 | 71.44% |
| NFLX250117C00350000 | 2024-06-13 10:44AM EDT | 2025-01-17 | 310.62 | 331.35 | 335.10 | 0.00 | - | 1 | 436 | 69.53% |
| NFLX250620C00350000 | 2024-06-03 2:52PM EDT | 2025-06-20 | 307.55 | 339.00 | 348.00 | 0.00 | - | 2 | 31 | 63.32% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 37.09% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 327.00 | 334.85 | 0.00 | - | 1 | 66 | 43.82% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00350000 | 2024-06-11 3:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,737 | 143.75% |
| NFLX240719P00350000 | 2024-06-11 10:56AM EDT | 2024-07-19 | 0.20 | 0.01 | 0.50 | 0.00 | - | 2 | 193 | 85.16% |
| NFLX240920P00350000 | 2024-06-05 3:17PM EDT | 2024-09-20 | 0.44 | 0.23 | 0.69 | 0.00 | - | 1 | 956 | 54.18% |
| NFLX241018P00350000 | 2024-06-14 1:40PM EDT | 2024-10-18 | 1.13 | 0.30 | 1.12 | +0.28 | +32.94% | 1 | 27 | 50.56% |
| NFLX241220P00350000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 1.20 | 1.20 | 1.94 | -0.70 | -36.84% | 2 | 165 | 48.15% |
| NFLX250117P00350000 | 2024-06-14 2:39PM EDT | 2025-01-17 | 1.66 | 1.07 | 1.99 | -0.89 | -34.90% | 5 | 1,763 | 45.11% |
| NFLX250321P00350000 | 2024-06-11 12:42PM EDT | 2025-03-21 | 3.83 | 0.00 | 5.20 | 0.00 | - | 1 | 13 | 47.84% |
| NFLX250620P00350000 | 2024-06-03 1:47PM EDT | 2025-06-20 | 5.15 | 2.86 | 10.00 | -0.15 | -2.83% | 2 | 813 | 48.60% |
| NFLX251219P00350000 | 2024-06-07 3:46PM EDT | 2025-12-19 | 11.15 | 8.85 | 15.00 | 0.00 | - | 1 | 217 | 44.55% |
| NFLX260116P00350000 | 2024-06-14 3:52PM EDT | 2026-01-16 | 11.20 | 6.00 | 14.15 | -0.65 | -5.49% | 6 | 267 | 42.73% |
| NFLX261218P00350000 | 2024-06-03 2:15PM EDT | 2026-12-18 | 21.80 | 15.30 | 24.75 | 0.00 | - | 1 | 46 | 40.63% |
© 2024 Yahoo. All rights reserved.