Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00420000 | 2024-06-14 11:42AM EDT | 2024-06-21 | 252.01 | 248.35 | 251.55 | +25.54 | +11.28% | 2 | 874 | 166.21% |
| NFLX240719C00420000 | 2024-06-06 3:32PM EDT | 2024-07-19 | 231.27 | 250.55 | 252.85 | 0.00 | - | 3 | 18 | 87.61% |
| NFLX240920C00420000 | 2024-06-14 3:16PM EDT | 2024-09-20 | 258.85 | 255.85 | 258.10 | +38.70 | +17.58% | 2 | 247 | 67.38% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 171.00 | 229.70 | 236.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00420000 | 2024-06-06 10:48AM EDT | 2024-12-20 | 250.55 | 263.30 | 266.90 | 0.00 | - | 5 | 38 | 59.67% |
| NFLX250117C00420000 | 2024-06-06 3:50PM EDT | 2025-01-17 | 247.65 | 265.85 | 269.70 | 0.00 | - | 1 | 630 | 58.62% |
| NFLX250620C00420000 | 2024-05-29 1:51PM EDT | 2025-06-20 | 277.25 | 278.85 | 285.00 | 0.00 | - | 2 | 25 | 55.34% |
| NFLX251219C00420000 | 2024-06-06 12:43PM EDT | 2025-12-19 | 285.75 | 294.00 | 303.00 | 0.00 | - | 2 | 283 | 54.24% |
| NFLX260116C00420000 | 2024-06-13 3:16PM EDT | 2026-01-16 | 286.15 | 297.00 | 307.00 | 0.00 | - | 6 | 322 | 54.68% |
| NFLX261218C00420000 | 2024-05-31 10:57AM EDT | 2026-12-18 | 298.51 | 323.05 | 332.00 | 0.00 | - | 1 | 7 | 53.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00420000 | 2024-06-11 3:49PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 23 | 694 | 126.17% |
| NFLX240705P00420000 | 2024-06-07 2:40PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 81.88% |
| NFLX240719P00420000 | 2024-05-28 1:33PM EDT | 2024-07-19 | 0.34 | 0.09 | 0.59 | 0.00 | - | 6 | 37 | 65.19% |
| NFLX240816P00420000 | 2024-06-11 12:36PM EDT | 2024-08-16 | 0.58 | 0.01 | 0.89 | 0.00 | - | - | 2 | 50.07% |
| NFLX240920P00420000 | 2024-06-05 1:08PM EDT | 2024-09-20 | 1.20 | 0.85 | 1.33 | -0.18 | -13.04% | 2 | 423 | 47.02% |
| NFLX241018P00420000 | 2024-06-05 3:45PM EDT | 2024-10-18 | 2.21 | 1.22 | 2.27 | 0.00 | - | 1 | 94 | 45.52% |
| NFLX241220P00420000 | 2024-06-03 10:10AM EDT | 2024-12-20 | 4.65 | 2.76 | 3.90 | 0.00 | - | 1 | 87 | 41.38% |
| NFLX250117P00420000 | 2024-06-14 12:06PM EDT | 2025-01-17 | 4.63 | 4.05 | 4.50 | -0.52 | -10.10% | 5 | 2,303 | 39.84% |
| NFLX250321P00420000 | 2024-06-07 3:34PM EDT | 2025-03-21 | 8.20 | 5.90 | 7.25 | 0.00 | - | 1 | 173 | 39.28% |
| NFLX250620P00420000 | 2024-06-12 12:26PM EDT | 2025-06-20 | 11.95 | 7.35 | 13.20 | 0.00 | - | 2 | 445 | 40.29% |
| NFLX251219P00420000 | 2024-06-04 1:41PM EDT | 2025-12-19 | 22.30 | 17.15 | 24.00 | 0.00 | - | 1 | 263 | 40.29% |
| NFLX260116P00420000 | 2024-06-14 10:16AM EDT | 2026-01-16 | 20.65 | 19.15 | 22.70 | -1.08 | -4.97% | 5 | 127 | 38.52% |
| NFLX261218P00420000 | 2024-06-14 12:25PM EDT | 2026-12-18 | 33.00 | 29.60 | 37.95 | -2.30 | -6.52% | 7 | 26 | 37.53% |
© 2024 Yahoo. All rights reserved.