Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00560000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 110.37 | 108.50 | 111.55 | +15.62 | +16.49% | 21 | 538 | 73.41% |
| NFLX240628C00560000 | 2024-06-12 9:53AM EDT | 2024-06-28 | 95.93 | 109.15 | 111.70 | 0.00 | - | 1 | 11 | 54.37% |
| NFLX240712C00560000 | 2024-06-03 3:36PM EDT | 2024-07-12 | 76.37 | 110.15 | 115.00 | 0.00 | - | 10 | 10 | 56.24% |
| NFLX240719C00560000 | 2024-06-14 3:06PM EDT | 2024-07-19 | 117.80 | 114.70 | 117.05 | +15.73 | +15.41% | 20 | 789 | 52.37% |
| NFLX240816C00560000 | 2024-06-07 10:34AM EDT | 2024-08-16 | 99.75 | 119.85 | 122.55 | 0.00 | - | 5 | 14 | 49.59% |
| NFLX240920C00560000 | 2024-06-14 2:41PM EDT | 2024-09-20 | 128.85 | 125.80 | 127.55 | +22.15 | +20.76% | 1 | 175 | 45.22% |
| NFLX241018C00560000 | 2024-06-07 11:03AM EDT | 2024-10-18 | 130.49 | 132.50 | 134.95 | +15.69 | +13.67% | 5 | 22 | 46.54% |
| NFLX241220C00560000 | 2024-06-13 3:48PM EDT | 2024-12-20 | 132.36 | 143.40 | 145.90 | 0.00 | - | 1 | 74 | 45.50% |
| NFLX250117C00560000 | 2024-06-12 12:02PM EDT | 2025-01-17 | 132.75 | 148.40 | 151.25 | 0.00 | - | 38 | 939 | 45.76% |
| NFLX250321C00560000 | 2024-05-21 10:28AM EDT | 2025-03-21 | 145.00 | 160.00 | 163.65 | 0.00 | - | 1 | 6 | 46.87% |
| NFLX250620C00560000 | 2024-05-14 1:31PM EDT | 2025-06-20 | 135.49 | 161.40 | 164.90 | 0.00 | - | 1 | 61 | 41.26% |
| NFLX251219C00560000 | 2024-06-07 11:03AM EDT | 2025-12-19 | 184.50 | 199.20 | 203.80 | 0.00 | - | 2 | 87 | 48.05% |
| NFLX260116C00560000 | 2024-06-13 1:16PM EDT | 2026-01-16 | 192.41 | 201.80 | 207.30 | 0.00 | - | 1 | 67 | 48.11% |
| NFLX261218C00560000 | 2024-05-28 3:35PM EDT | 2026-12-18 | 227.81 | 237.15 | 246.00 | 0.00 | - | 1 | 69 | 49.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00560000 | 2024-06-14 2:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.35 | -0.07 | -58.33% | 153 | 928 | 60.55% |
| NFLX240628P00560000 | 2024-06-14 11:18AM EDT | 2024-06-28 | 0.23 | 0.13 | 0.51 | -0.17 | -42.50% | 1 | 576 | 48.00% |
| NFLX240705P00560000 | 2024-06-11 11:03AM EDT | 2024-07-05 | 0.70 | 0.17 | 0.75 | 0.00 | - | 10 | 90 | 41.28% |
| NFLX240712P00560000 | 2024-06-12 10:35AM EDT | 2024-07-12 | 0.97 | 0.25 | 1.20 | 0.00 | - | 1 | 19 | 38.76% |
| NFLX240719P00560000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 3.67 | 3.25 | 3.80 | -0.60 | -14.05% | 99 | 756 | 44.91% |
| NFLX240726P00560000 | 2024-06-14 10:14AM EDT | 2024-07-26 | 4.22 | 2.36 | 4.70 | -2.68 | -38.84% | 6 | 1 | 43.35% |
| NFLX240816P00560000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 6.13 | 5.90 | 6.30 | -2.07 | -25.24% | 86 | 158 | 38.43% |
| NFLX240920P00560000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 8.50 | 7.40 | 8.90 | -4.13 | -32.70% | 41 | 157 | 34.38% |
| NFLX241018P00560000 | 2024-06-14 9:44AM EDT | 2024-10-18 | 13.47 | 13.00 | 13.85 | -1.68 | -11.09% | 4 | 79 | 35.63% |
| NFLX241220P00560000 | 2024-06-14 2:23PM EDT | 2024-12-20 | 18.37 | 18.40 | 20.35 | -3.16 | -14.68% | 1 | 192 | 34.15% |
| NFLX250117P00560000 | 2024-06-14 1:43PM EDT | 2025-01-17 | 22.00 | 21.50 | 22.70 | -4.55 | -17.14% | 2 | 499 | 33.48% |
| NFLX250321P00560000 | 2024-06-14 12:56PM EDT | 2025-03-21 | 28.70 | 27.45 | 30.35 | -4.50 | -13.55% | 16 | 84 | 33.92% |
| NFLX250620P00560000 | 2024-06-14 11:31AM EDT | 2025-06-20 | 36.98 | 36.85 | 40.95 | -5.17 | -12.27% | 2 | 303 | 34.55% |
| NFLX251219P00560000 | 2024-06-05 3:35PM EDT | 2025-12-19 | 56.55 | 49.80 | 53.50 | 0.00 | - | 1 | 86 | 33.05% |
| NFLX260116P00560000 | 2024-06-14 11:47AM EDT | 2026-01-16 | 53.80 | 51.70 | 58.00 | -4.10 | -7.08% | 40 | 158 | 33.88% |
| NFLX261218P00560000 | 2024-06-14 10:57AM EDT | 2026-12-18 | 73.50 | 71.05 | 79.45 | -4.38 | -5.62% | 18 | 74 | 33.09% |
© 2024 Yahoo. All rights reserved.