Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00460000 | 2024-06-13 2:23PM EDT | 2024-06-21 | 195.00 | 208.40 | 211.75 | 0.00 | - | 2 | 730 | 141.02% |
| NFLX240719C00460000 | 2024-06-06 12:28PM EDT | 2024-07-19 | 195.90 | 210.95 | 213.40 | 0.00 | - | 2 | 31 | 75.63% |
| NFLX240816C00460000 | 2024-06-05 10:20AM EDT | 2024-08-16 | 185.34 | 213.80 | 216.25 | 0.00 | - | - | 3 | 65.66% |
| NFLX240920C00460000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 198.22 | 217.20 | 219.75 | 0.00 | - | 2 | 345 | 59.59% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 154.60 | 202.45 | 205.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00460000 | 2024-06-12 11:33AM EDT | 2024-12-20 | 209.50 | 226.70 | 229.50 | 0.00 | - | 10 | 17 | 53.88% |
| NFLX250117C00460000 | 2024-06-12 12:04PM EDT | 2025-01-17 | 212.00 | 229.80 | 233.05 | 0.00 | - | 2 | 377 | 53.37% |
| NFLX250321C00460000 | 2024-05-28 3:44PM EDT | 2025-03-21 | 220.43 | 235.85 | 243.00 | 0.00 | - | 1 | 5 | 53.08% |
| NFLX250620C00460000 | 2024-05-29 1:51PM EDT | 2025-06-20 | 244.85 | 246.30 | 252.15 | 0.00 | - | 2 | 35 | 52.14% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 226.45 | 231.10 | 0.00 | - | 2 | 55 | 33.18% |
| NFLX260116C00460000 | 2024-06-13 3:17PM EDT | 2026-01-16 | 256.80 | 268.30 | 275.30 | 0.00 | - | 10 | 89 | 52.00% |
| NFLX261218C00460000 | 2024-05-29 10:03AM EDT | 2026-12-18 | 302.59 | 297.00 | 306.00 | +8.96 | +3.05% | 1 | 32 | 51.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00460000 | 2024-06-12 1:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 50 | 564 | 90.63% |
| NFLX240628P00460000 | 2024-06-12 2:44PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.45 | 0.00 | - | - | 7 | 82.37% |
| NFLX240719P00460000 | 2024-06-10 12:06PM EDT | 2024-07-19 | 0.58 | 0.23 | 0.80 | 0.00 | - | 12 | 148 | 56.74% |
| NFLX240816P00460000 | 2024-06-07 1:34PM EDT | 2024-08-16 | 1.10 | 0.45 | 1.36 | 0.00 | - | 2 | 4 | 48.90% |
| NFLX240920P00460000 | 2024-06-14 9:50AM EDT | 2024-09-20 | 2.42 | 1.41 | 2.08 | +0.47 | +24.10% | 1 | 829 | 42.24% |
| NFLX241018P00460000 | 2024-06-11 10:06AM EDT | 2024-10-18 | 3.80 | 2.50 | 3.65 | 0.00 | - | 1 | 25 | 41.77% |
| NFLX241220P00460000 | 2024-06-05 12:32PM EDT | 2024-12-20 | 7.23 | 5.00 | 5.60 | 0.00 | - | 2 | 256 | 37.65% |
| NFLX250117P00460000 | 2024-06-10 12:08PM EDT | 2025-01-17 | 8.90 | 6.60 | 7.20 | 0.00 | - | 5 | 690 | 37.46% |
| NFLX250321P00460000 | 2024-06-11 3:48PM EDT | 2025-03-21 | 12.26 | 8.75 | 12.40 | 0.00 | - | 671 | 499 | 38.57% |
| NFLX250620P00460000 | 2024-06-14 3:25PM EDT | 2025-06-20 | 15.50 | 14.55 | 19.20 | -3.35 | -17.77% | 1 | 205 | 38.78% |
| NFLX251219P00460000 | 2024-05-31 1:46PM EDT | 2025-12-19 | 30.55 | 25.00 | 26.85 | 0.00 | - | 1 | 204 | 36.06% |
| NFLX260116P00460000 | 2024-06-14 3:15PM EDT | 2026-01-16 | 27.58 | 25.65 | 31.40 | -2.52 | -8.37% | 1 | 52 | 37.53% |
| NFLX261218P00460000 | 2024-05-14 12:12PM EDT | 2026-12-18 | 50.09 | 40.00 | 50.00 | 0.00 | - | 2 | 41 | 36.95% |
© 2024 Yahoo. All rights reserved.