Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00390000 | 2024-06-14 2:42PM EDT | 2024-06-21 | 282.29 | 278.30 | 280.65 | +18.62 | +7.06% | 1 | 234 | 153.91% |
| NFLX240628C00390000 | 2024-06-14 2:42PM EDT | 2024-06-28 | 282.71 | 278.70 | 281.45 | +36.41 | +14.78% | 1 | 1 | 132.47% |
| NFLX240719C00390000 | 2024-06-04 11:59AM EDT | 2024-07-19 | 244.30 | 280.35 | 283.35 | 0.00 | - | 1 | 18 | 100.67% |
| NFLX240920C00390000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 235.30 | 269.05 | 271.15 | 0.00 | - | 3 | 32 | 0.00% |
| NFLX241220C00390000 | 2024-06-07 1:29PM EDT | 2024-12-20 | 270.71 | 291.50 | 295.15 | 0.00 | - | 3 | 22 | 64.48% |
| NFLX250117C00390000 | 2024-06-06 9:58AM EDT | 2025-01-17 | 280.60 | 293.70 | 297.50 | 0.00 | - | 3 | 610 | 63.01% |
| NFLX250321C00390000 | 2024-05-29 10:17AM EDT | 2025-03-21 | 290.99 | 296.00 | 303.00 | 0.00 | - | 1 | 3 | 59.47% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 260.95 | 268.00 | 0.00 | - | 1 | 138 | 0.00% |
| NFLX251219C00390000 | 2024-06-03 3:33PM EDT | 2025-12-19 | 286.54 | 318.00 | 327.00 | 0.00 | - | 2 | 51 | 56.63% |
| NFLX260116C00390000 | 2024-05-21 2:11PM EDT | 2026-01-16 | 306.00 | 320.00 | 330.00 | 0.00 | - | 1 | 32 | 56.63% |
| NFLX261218C00390000 | 2024-06-13 9:57AM EDT | 2026-12-18 | 327.15 | 344.00 | 353.00 | 0.00 | - | 1 | 23 | 55.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00390000 | 2024-05-24 10:54AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 649 | 150.39% |
| NFLX240719P00390000 | 2024-05-22 9:55AM EDT | 2024-07-19 | 0.36 | 0.00 | 0.53 | 0.00 | - | 2 | 21 | 72.36% |
| NFLX240920P00390000 | 2024-05-31 2:12PM EDT | 2024-09-20 | 1.02 | 0.11 | 1.00 | 0.00 | - | 20 | 418 | 51.18% |
| NFLX241018P00390000 | 2024-06-05 10:42AM EDT | 2024-10-18 | 1.94 | 0.65 | 1.64 | 0.00 | - | 4 | 21 | 48.83% |
| NFLX241220P00390000 | 2024-06-13 11:21AM EDT | 2024-12-20 | 2.20 | 1.84 | 2.87 | -0.22 | -9.09% | 2 | 295 | 44.07% |
| NFLX250117P00390000 | 2024-06-14 1:55PM EDT | 2025-01-17 | 2.90 | 2.61 | 3.25 | -0.56 | -16.18% | 4 | 988 | 42.13% |
| NFLX250321P00390000 | 2024-06-14 10:35AM EDT | 2025-03-21 | 4.50 | 4.20 | 8.80 | -0.90 | -16.67% | 2 | 18 | 46.55% |
| NFLX250620P00390000 | 2024-06-06 10:29AM EDT | 2025-06-20 | 8.65 | 6.30 | 11.30 | 0.00 | - | 1 | 335 | 43.26% |
| NFLX251219P00390000 | 2024-05-17 12:26PM EDT | 2025-12-19 | 18.55 | 13.05 | 17.45 | 0.00 | - | 1 | 623 | 40.37% |
| NFLX260116P00390000 | 2024-05-31 2:34PM EDT | 2026-01-16 | 18.55 | 14.20 | 18.85 | 0.00 | - | 1 | 93 | 40.38% |
| NFLX261218P00390000 | 2024-05-21 9:43AM EDT | 2026-12-18 | 29.95 | 23.20 | 31.55 | 0.00 | - | 2 | 20 | 38.67% |
© 2024 Yahoo. All rights reserved.