Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00600000 | 2024-06-14 2:43PM EDT | 2024-06-21 | 69.55 | 68.65 | 71.30 | +14.95 | +27.38% | 185 | 1,915 | 61.80% |
| NFLX240628C00600000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 72.00 | 69.70 | 72.25 | +25.00 | +53.19% | 9 | 18 | 46.67% |
| NFLX240705C00600000 | 2024-06-13 3:49PM EDT | 2024-07-05 | 72.39 | 70.90 | 74.30 | +13.39 | +22.69% | 2 | 34 | 44.29% |
| NFLX240712C00600000 | 2024-06-14 12:48PM EDT | 2024-07-12 | 74.86 | 71.90 | 75.05 | +14.31 | +23.63% | 3 | 6 | 39.98% |
| NFLX240719C00600000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 83.50 | 80.80 | 82.65 | +14.60 | +21.19% | 152 | 437 | 49.77% |
| NFLX240726C00600000 | 2024-06-11 11:20AM EDT | 2024-07-26 | 64.20 | 82.05 | 84.30 | 0.00 | - | - | 3 | 47.82% |
| NFLX240816C00600000 | 2024-06-14 2:27PM EDT | 2024-08-16 | 91.09 | 87.15 | 89.50 | +16.09 | +21.45% | 25 | 112 | 45.01% |
| NFLX240920C00600000 | 2024-06-14 2:15PM EDT | 2024-09-20 | 96.95 | 93.95 | 96.45 | +15.93 | +19.66% | 30 | 1,762 | 42.20% |
| NFLX241018C00600000 | 2024-06-13 12:40PM EDT | 2024-10-18 | 87.60 | 102.70 | 105.20 | 0.00 | - | 1 | 51 | 43.80% |
| NFLX241220C00600000 | 2024-06-14 1:04PM EDT | 2024-12-20 | 117.68 | 115.10 | 118.00 | +18.07 | +18.14% | 12 | 300 | 43.39% |
| NFLX250117C00600000 | 2024-06-14 12:50PM EDT | 2025-01-17 | 123.40 | 120.90 | 122.80 | +19.56 | +18.84% | 15 | 1,704 | 43.13% |
| NFLX250321C00600000 | 2024-06-14 10:19AM EDT | 2025-03-21 | 135.32 | 133.60 | 136.45 | +13.07 | +10.69% | 1 | 92 | 44.52% |
| NFLX250620C00600000 | 2024-06-12 2:12PM EDT | 2025-06-20 | 152.77 | 149.25 | 152.00 | +19.67 | +14.78% | 2 | 323 | 45.12% |
| NFLX251219C00600000 | 2024-06-13 9:37AM EDT | 2025-12-19 | 157.95 | 176.00 | 180.30 | 0.00 | - | 1 | 219 | 46.57% |
| NFLX260116C00600000 | 2024-06-14 2:31PM EDT | 2026-01-16 | 184.63 | 178.20 | 183.75 | +15.78 | +9.35% | 5 | 208 | 46.58% |
| NFLX261218C00600000 | 2024-06-14 11:55AM EDT | 2026-12-18 | 222.40 | 216.05 | 225.00 | +16.30 | +7.91% | 6 | 188 | 48.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00600000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.20 | -0.13 | -44.83% | 261 | 1,989 | 40.23% |
| NFLX240628P00600000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.68 | 0.50 | 0.83 | -0.29 | -29.90% | 83 | 563 | 34.84% |
| NFLX240705P00600000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 0.93 | 0.76 | 1.08 | -0.68 | -42.24% | 56 | 215 | 29.65% |
| NFLX240712P00600000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 1.83 | 1.52 | 1.99 | -0.82 | -30.94% | 215 | 325 | 29.40% |
| NFLX240719P00600000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 9.05 | 8.05 | 9.15 | -1.58 | -14.86% | 483 | 1,763 | 42.53% |
| NFLX240726P00600000 | 2024-06-14 3:46PM EDT | 2024-07-26 | 9.57 | 8.60 | 10.70 | -2.24 | -18.97% | 13 | 21 | 41.29% |
| NFLX240816P00600000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 12.65 | 12.15 | 13.10 | -2.33 | -15.55% | 86 | 168 | 36.65% |
| NFLX240920P00600000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 16.13 | 16.15 | 17.25 | -3.12 | -16.21% | 39 | 726 | 33.33% |
| NFLX241018P00600000 | 2024-06-14 2:14PM EDT | 2024-10-18 | 22.45 | 21.70 | 23.95 | -3.25 | -12.65% | 12 | 169 | 34.76% |
| NFLX241220P00600000 | 2024-06-14 1:55PM EDT | 2024-12-20 | 29.25 | 29.35 | 31.00 | -4.50 | -13.33% | 16 | 396 | 32.78% |
| NFLX250117P00600000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 32.95 | 31.85 | 33.70 | -6.17 | -15.77% | 48 | 870 | 32.13% |
| NFLX250321P00600000 | 2024-06-14 10:17AM EDT | 2025-03-21 | 41.19 | 40.65 | 43.80 | -11.21 | -21.39% | 3 | 43 | 33.28% |
| NFLX250620P00600000 | 2024-06-14 11:30AM EDT | 2025-06-20 | 49.51 | 49.90 | 53.75 | -4.77 | -8.79% | 9 | 503 | 33.11% |
| NFLX251219P00600000 | 2024-06-14 3:29PM EDT | 2025-12-19 | 64.55 | 63.90 | 67.90 | -6.80 | -9.53% | 6 | 73 | 31.96% |
| NFLX260116P00600000 | 2024-06-12 1:59PM EDT | 2026-01-16 | 74.94 | 66.85 | 72.10 | 0.00 | - | 1 | 43 | 32.57% |
| NFLX261218P00600000 | 2024-06-14 11:45AM EDT | 2026-12-18 | 89.50 | 87.05 | 94.95 | -5.37 | -5.66% | 6 | 77 | 31.96% |
© 2024 Yahoo. All rights reserved.