Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00640000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 31.44 | 30.45 | 31.85 | +12.52 | +66.17% | 166 | 1,368 | 35.11% |
| NFLX240628C00640000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 33.70 | 32.85 | 35.80 | +11.13 | +49.31% | 70 | 219 | 35.07% |
| NFLX240705C00640000 | 2024-06-14 2:43PM EDT | 2024-07-05 | 38.40 | 35.85 | 37.70 | +12.80 | +50.00% | 47 | 67 | 32.08% |
| NFLX240712C00640000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 39.15 | 37.10 | 41.25 | +12.65 | +47.74% | 10 | 53 | 33.41% |
| NFLX240719C00640000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 52.20 | 51.20 | 53.05 | +10.80 | +26.09% | 112 | 474 | 45.82% |
| NFLX240726C00640000 | 2024-06-14 10:47AM EDT | 2024-07-26 | 54.95 | 52.70 | 55.50 | +16.45 | +42.73% | 3 | 15 | 44.67% |
| NFLX240816C00640000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 59.43 | 59.35 | 60.55 | +11.98 | +25.25% | 25 | 153 | 41.22% |
| NFLX240920C00640000 | 2024-06-14 11:34AM EDT | 2024-09-20 | 70.70 | 67.00 | 69.00 | +13.70 | +24.04% | 7 | 275 | 39.44% |
| NFLX241018C00640000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 80.23 | 77.15 | 79.40 | +15.23 | +23.43% | 64 | 147 | 41.73% |
| NFLX241220C00640000 | 2024-06-14 10:46AM EDT | 2024-12-20 | 90.30 | 90.10 | 92.40 | +14.27 | +18.77% | 1 | 290 | 41.13% |
| NFLX250117C00640000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 98.05 | 95.45 | 98.85 | +13.35 | +15.76% | 23 | 773 | 41.65% |
| NFLX250321C00640000 | 2024-06-14 11:22AM EDT | 2025-03-21 | 109.50 | 109.00 | 111.00 | +12.52 | +12.91% | 9 | 86 | 42.10% |
| NFLX250620C00640000 | 2024-06-14 10:08AM EDT | 2025-06-20 | 127.55 | 126.45 | 128.75 | +13.55 | +11.89% | 1 | 371 | 43.49% |
| NFLX251219C00640000 | 2024-05-29 12:06PM EDT | 2025-12-19 | 156.27 | 154.40 | 159.00 | 0.00 | - | 3 | 196 | 45.36% |
| NFLX260116C00640000 | 2024-06-12 11:08AM EDT | 2026-01-16 | 146.72 | 156.65 | 162.65 | 0.00 | - | 1 | 69 | 45.41% |
| NFLX261218C00640000 | 2024-06-14 12:34PM EDT | 2026-12-18 | 203.25 | 196.05 | 206.00 | +18.95 | +10.28% | 1 | 20 | 47.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00640000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.14 | 0.97 | 1.32 | -2.41 | -67.89% | 1,333 | 1,253 | 28.85% |
| NFLX240628P00640000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 3.60 | 2.75 | 3.70 | -2.93 | -44.87% | 304 | 203 | 27.69% |
| NFLX240705P00640000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 5.15 | 4.80 | 5.30 | -3.37 | -39.55% | 201 | 72 | 25.92% |
| NFLX240712P00640000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 7.16 | 5.95 | 7.45 | -3.81 | -34.73% | 92 | 50 | 26.14% |
| NFLX240719P00640000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 19.48 | 19.10 | 19.85 | -4.12 | -17.46% | 97 | 415 | 40.74% |
| NFLX240726P00640000 | 2024-06-14 2:24PM EDT | 2024-07-26 | 20.13 | 19.30 | 22.35 | -7.07 | -25.99% | 26 | 6 | 40.14% |
| NFLX240816P00640000 | 2024-06-14 1:34PM EDT | 2024-08-16 | 25.00 | 23.80 | 24.90 | -5.70 | -18.57% | 21 | 85 | 35.14% |
| NFLX240920P00640000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 29.25 | 28.80 | 30.25 | -4.70 | -13.84% | 31 | 210 | 32.26% |
| NFLX241018P00640000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 36.70 | 35.95 | 37.90 | -6.65 | -15.34% | 71 | 62 | 33.60% |
| NFLX241220P00640000 | 2024-06-14 2:50PM EDT | 2024-12-20 | 43.34 | 43.35 | 46.15 | -6.41 | -12.88% | 30 | 200 | 31.93% |
| NFLX250117P00640000 | 2024-06-14 2:04PM EDT | 2025-01-17 | 47.40 | 46.95 | 48.70 | -9.70 | -16.99% | 2 | 639 | 31.09% |
| NFLX250321P00640000 | 2024-06-14 11:55AM EDT | 2025-03-21 | 56.20 | 53.70 | 57.75 | -8.55 | -13.20% | 15 | 20 | 31.42% |
| NFLX250620P00640000 | 2024-05-24 11:14AM EDT | 2025-06-20 | 73.46 | 64.60 | 69.30 | 0.00 | - | 1 | 27 | 31.78% |
| NFLX251219P00640000 | 2024-06-14 11:27AM EDT | 2025-12-19 | 79.30 | 80.35 | 87.05 | -8.73 | -9.92% | 10 | 47 | 31.68% |
| NFLX260116P00640000 | 2024-06-11 2:53PM EDT | 2026-01-16 | 92.50 | 82.50 | 89.25 | 0.00 | - | 6 | 38 | 31.60% |
| NFLX261218P00640000 | 2024-06-06 10:59AM EDT | 2026-12-18 | 111.33 | 104.00 | 112.90 | 0.00 | - | 1 | 1 | 31.04% |
© 2024 Yahoo. All rights reserved.