Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00650000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 22.00 | 21.95 | 23.90 | +10.40 | +89.66% | 1,084 | 2,089 | 34.84% |
| NFLX240628C00650000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 26.10 | 25.85 | 27.00 | +9.80 | +60.12% | 157 | 295 | 31.03% |
| NFLX240705C00650000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 27.55 | 28.45 | 29.70 | +8.99 | +48.44% | 97 | 231 | 29.89% |
| NFLX240712C00650000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 31.91 | 31.05 | 33.30 | +10.01 | +45.71% | 66 | 146 | 31.14% |
| NFLX240719C00650000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 45.91 | 45.10 | 47.35 | +10.36 | +29.14% | 1,807 | 2,249 | 45.92% |
| NFLX240726C00650000 | 2024-06-14 1:02PM EDT | 2024-07-26 | 49.93 | 46.95 | 49.25 | +11.37 | +29.49% | 14 | 26 | 44.02% |
| NFLX240802C00650000 | 2024-06-13 12:15PM EDT | 2024-08-02 | 38.20 | 46.95 | 52.85 | 0.00 | - | 11 | 11 | 44.53% |
| NFLX240816C00650000 | 2024-06-14 3:16PM EDT | 2024-08-16 | 55.55 | 53.45 | 54.60 | +11.95 | +27.41% | 39 | 217 | 40.83% |
| NFLX240920C00650000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 61.35 | 61.20 | 62.55 | +9.45 | +18.21% | 170 | 986 | 38.60% |
| NFLX241018C00650000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 72.95 | 71.70 | 73.25 | +10.33 | +16.50% | 18 | 162 | 41.06% |
| NFLX241220C00650000 | 2024-06-14 11:49AM EDT | 2024-12-20 | 86.15 | 84.55 | 87.20 | +11.00 | +14.64% | 14 | 816 | 40.97% |
| NFLX250117C00650000 | 2024-06-14 3:40PM EDT | 2025-01-17 | 92.25 | 90.40 | 93.70 | +11.40 | +14.10% | 63 | 1,467 | 41.49% |
| NFLX250321C00650000 | 2024-06-12 12:22PM EDT | 2025-03-21 | 91.00 | 104.35 | 107.25 | 0.00 | - | 1 | 87 | 42.50% |
| NFLX250620C00650000 | 2024-06-14 2:30PM EDT | 2025-06-20 | 125.50 | 121.20 | 124.30 | +19.50 | +18.40% | 3 | 545 | 43.49% |
| NFLX251219C00650000 | 2024-06-14 10:20AM EDT | 2025-12-19 | 152.35 | 149.55 | 154.00 | +3.00 | +2.01% | 6 | 86 | 45.09% |
| NFLX260116C00650000 | 2024-06-14 11:45AM EDT | 2026-01-16 | 157.00 | 151.05 | 157.60 | +12.30 | +8.50% | 6 | 101 | 45.11% |
| NFLX261218C00650000 | 2024-06-14 3:48PM EDT | 2026-12-18 | 195.15 | 192.00 | 201.00 | +15.03 | +8.34% | 3 | 115 | 46.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00650000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.42 | 2.30 | 2.50 | -4.38 | -64.41% | 1,890 | 604 | 26.93% |
| NFLX240628P00650000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 5.70 | 4.90 | 6.00 | -4.98 | -46.63% | 703 | 87 | 27.27% |
| NFLX240705P00650000 | 2024-06-14 3:37PM EDT | 2024-07-05 | 7.20 | 6.90 | 7.80 | -5.60 | -43.75% | 109 | 79 | 25.35% |
| NFLX240712P00650000 | 2024-06-14 3:30PM EDT | 2024-07-12 | 10.55 | 8.75 | 10.30 | -3.95 | -27.24% | 126 | 46 | 25.70% |
| NFLX240719P00650000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 23.62 | 22.35 | 24.00 | -4.03 | -14.58% | 97 | 469 | 40.85% |
| NFLX240726P00650000 | 2024-06-14 11:41AM EDT | 2024-07-26 | 23.80 | 24.00 | 26.05 | -7.40 | -23.72% | 6 | 5 | 39.59% |
| NFLX240802P00650000 | 2024-06-14 2:20PM EDT | 2024-08-02 | 25.20 | 24.75 | 28.85 | -9.88 | -28.16% | 36 | 1 | 39.60% |
| NFLX240816P00650000 | 2024-06-14 1:06PM EDT | 2024-08-16 | 27.68 | 27.90 | 28.90 | -5.67 | -17.00% | 26 | 113 | 34.89% |
| NFLX240920P00650000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 33.26 | 31.35 | 33.55 | -4.99 | -13.05% | 22 | 495 | 31.40% |
| NFLX241018P00650000 | 2024-06-14 3:39PM EDT | 2024-10-18 | 39.40 | 39.80 | 41.45 | -6.81 | -14.74% | 12 | 80 | 32.88% |
| NFLX241220P00650000 | 2024-06-14 11:56AM EDT | 2024-12-20 | 48.67 | 47.85 | 50.45 | -7.73 | -13.71% | 3 | 414 | 31.66% |
| NFLX250117P00650000 | 2024-06-13 3:15PM EDT | 2025-01-17 | 50.99 | 51.00 | 53.05 | -7.36 | -12.61% | 2 | 876 | 30.84% |
| NFLX250321P00650000 | 2024-06-14 10:25AM EDT | 2025-03-21 | 60.32 | 58.85 | 63.00 | -14.68 | -19.57% | 3 | 34 | 31.52% |
| NFLX250620P00650000 | 2024-06-12 3:11PM EDT | 2025-06-20 | 71.38 | 69.25 | 72.20 | -6.87 | -8.78% | 3 | 148 | 30.91% |
| NFLX251219P00650000 | 2024-06-06 11:06AM EDT | 2025-12-19 | 92.55 | 84.80 | 91.20 | 0.00 | - | 1 | 15 | 31.29% |
| NFLX260116P00650000 | 2024-06-11 2:53PM EDT | 2026-01-16 | 97.30 | 87.95 | 92.45 | 0.00 | - | 2 | 56 | 30.91% |
| NFLX261218P00650000 | 2024-06-12 9:35AM EDT | 2026-12-18 | 116.12 | 109.00 | 117.95 | 0.00 | - | 1 | 4 | 30.89% |
© 2024 Yahoo. All rights reserved.