Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00680000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.64 | 0.56 | 0.91 | -0.96 | -60.00% | 716 | 426 | 29.25% |
| NFLX240614C00680000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 2.36 | 2.09 | 2.52 | -1.54 | -39.49% | 74 | 124 | 27.41% |
| NFLX240621C00680000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 3.80 | 3.45 | 4.10 | -2.00 | -34.48% | 276 | 620 | 26.48% |
| NFLX240628C00680000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 5.40 | 5.50 | 6.75 | -1.88 | -25.82% | 23 | 106 | 28.04% |
| NFLX240705C00680000 | 2024-05-31 3:30PM EDT | 2024-07-05 | 6.80 | 6.50 | 8.00 | -2.95 | -30.26% | 20 | 42 | 27.07% |
| NFLX240712C00680000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 8.20 | 8.05 | 10.75 | -5.80 | -41.43% | 4 | 1 | 28.50% |
| NFLX240719C00680000 | 2024-05-31 2:33PM EDT | 2024-07-19 | 16.33 | 18.15 | 19.80 | -5.00 | -23.44% | 46 | 1,035 | 37.06% |
| NFLX240816C00680000 | 2024-05-31 2:53PM EDT | 2024-08-16 | 24.24 | 26.10 | 27.75 | -12.91 | -34.75% | 3 | 114 | 36.65% |
| NFLX240920C00680000 | 2024-05-31 3:06PM EDT | 2024-09-20 | 31.17 | 33.30 | 34.35 | -6.03 | -16.21% | 3 | 332 | 35.17% |
| NFLX241018C00680000 | 2024-05-31 10:11AM EDT | 2024-10-18 | 44.15 | 42.85 | 44.25 | -4.00 | -8.31% | 5 | 48 | 37.79% |
| NFLX241220C00680000 | 2024-05-31 3:48PM EDT | 2024-12-20 | 54.65 | 55.20 | 57.70 | -13.58 | -19.90% | 72 | 131 | 38.46% |
| NFLX250117C00680000 | 2024-05-31 11:36AM EDT | 2025-01-17 | 57.20 | 61.30 | 64.25 | -18.52 | -24.46% | 1 | 508 | 39.27% |
| NFLX250321C00680000 | 2024-05-30 3:10PM EDT | 2025-03-21 | 80.13 | 74.40 | 77.40 | 0.00 | - | 2 | 70 | 40.53% |
| NFLX250620C00680000 | 2024-05-31 1:26PM EDT | 2025-06-20 | 88.10 | 88.05 | 95.00 | -8.38 | -8.69% | 1 | 121 | 42.12% |
| NFLX251219C00680000 | 2024-05-31 10:20AM EDT | 2025-12-19 | 120.00 | 119.30 | 123.35 | -10.00 | -7.69% | 1 | 18 | 43.66% |
| NFLX260116C00680000 | 2024-05-30 3:13PM EDT | 2026-01-16 | 130.08 | 123.70 | 127.10 | 0.00 | - | 5 | 33 | 43.79% |
| NFLX261218C00680000 | 2024-05-23 2:24PM EDT | 2026-12-18 | 161.00 | 162.55 | 170.65 | 0.00 | - | 40 | 136 | 45.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00680000 | 2024-05-31 9:38AM EDT | 2024-06-07 | 36.10 | 37.05 | 40.45 | +6.13 | +20.45% | 8 | 10 | 36.48% |
| NFLX240614P00680000 | 2024-05-29 1:22PM EDT | 2024-06-14 | 25.76 | 38.00 | 41.45 | 0.00 | - | 1 | 3 | 29.27% |
| NFLX240621P00680000 | 2024-05-31 11:03AM EDT | 2024-06-21 | 42.75 | 39.45 | 42.05 | +7.90 | +22.67% | 92 | 230 | 25.43% |
| NFLX240628P00680000 | 2024-05-24 3:13PM EDT | 2024-06-28 | 38.60 | 40.20 | 43.45 | 0.00 | - | 2 | 0 | 24.90% |
| NFLX240719P00680000 | 2024-05-30 11:44AM EDT | 2024-07-19 | 45.95 | 51.10 | 53.95 | 0.00 | - | 3 | 3 | 32.19% |
| NFLX240920P00680000 | 2024-05-29 12:14PM EDT | 2024-09-20 | 51.60 | 61.50 | 63.25 | 0.00 | - | 8 | 18 | 28.30% |
| NFLX241018P00680000 | 2024-05-30 2:40PM EDT | 2024-10-18 | 65.85 | 67.45 | 69.85 | 0.00 | - | 4 | 17 | 29.61% |
| NFLX241220P00680000 | 2024-05-24 3:47PM EDT | 2024-12-20 | 74.44 | 75.20 | 77.60 | 0.00 | - | 2 | 12 | 28.73% |
| NFLX250117P00680000 | 2024-05-29 12:35PM EDT | 2025-01-17 | 71.07 | 79.35 | 81.95 | 0.00 | - | 131 | 162 | 29.10% |
| NFLX250321P00680000 | 2024-05-31 10:22AM EDT | 2025-03-21 | 90.22 | 86.15 | 90.35 | +1.62 | +1.83% | 1 | 31 | 29.48% |
| NFLX250620P00680000 | 2024-05-23 11:28AM EDT | 2025-06-20 | 97.85 | 94.70 | 99.95 | 0.00 | - | 1 | 41 | 29.42% |
| NFLX260116P00680000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 140.09 | 112.70 | 117.75 | 0.00 | - | 1 | 2 | 29.12% |
| NFLX261218P00680000 | 2024-05-22 12:32PM EDT | 2026-12-18 | 135.30 | 130.00 | 140.00 | 0.00 | - | 4 | 59 | 28.75% |
© 2024 Yahoo. All rights reserved.