Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00710000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.83 | 0.71 | 0.89 | +0.54 | +186.21% | 1,311 | 485 | 31.45% |
| NFLX240628C00710000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 2.71 | 2.62 | 3.30 | +1.55 | +133.62% | 446 | 47 | 30.95% |
| NFLX240705C00710000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 4.30 | 4.00 | 4.50 | +2.36 | +121.65% | 29 | 32 | 27.89% |
| NFLX240712C00710000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 6.30 | 6.05 | 7.45 | +3.10 | +96.88% | 441 | 32 | 29.50% |
| NFLX240719C00710000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 19.36 | 19.15 | 20.30 | +6.86 | +54.88% | 105 | 160 | 44.26% |
| NFLX240726C00710000 | 2024-06-14 3:10PM EDT | 2024-07-26 | 21.76 | 19.35 | 22.65 | +8.06 | +58.83% | 38 | 32 | 43.09% |
| NFLX240802C00710000 | 2024-06-14 9:41AM EDT | 2024-08-02 | 19.04 | 20.00 | 25.90 | +5.44 | +40.00% | 1 | 2 | 43.36% |
| NFLX240816C00710000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 26.95 | 25.90 | 26.65 | +8.95 | +49.72% | 18 | 225 | 38.86% |
| NFLX240920C00710000 | 2024-06-14 3:26PM EDT | 2024-09-20 | 34.15 | 33.15 | 34.35 | +10.40 | +43.79% | 117 | 160 | 36.84% |
| NFLX241018C00710000 | 2024-06-14 11:45AM EDT | 2024-10-18 | 44.99 | 43.35 | 45.00 | +9.19 | +25.67% | 4 | 26 | 39.37% |
| NFLX241220C00710000 | 2024-06-13 3:30PM EDT | 2024-12-20 | 47.87 | 56.05 | 57.95 | 0.00 | - | 51 | 203 | 38.90% |
| NFLX250117C00710000 | 2024-06-14 1:54PM EDT | 2025-01-17 | 63.12 | 61.65 | 64.90 | +12.07 | +23.64% | 6 | 335 | 39.68% |
| NFLX250321C00710000 | 2024-06-12 11:44AM EDT | 2025-03-21 | 65.30 | 74.30 | 78.35 | 0.00 | - | 1 | 448 | 40.67% |
| NFLX251219C00710000 | 2024-05-20 3:36PM EDT | 2025-12-19 | 110.09 | 120.25 | 127.00 | 0.00 | - | 1 | 25 | 43.80% |
| NFLX260116C00710000 | 2024-06-14 1:03PM EDT | 2026-01-16 | 129.43 | 123.80 | 130.00 | +13.23 | +11.39% | 1 | 6 | 43.63% |
| NFLX261218C00710000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 155.57 | 165.10 | 173.05 | 0.00 | - | 7 | 51 | 45.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00710000 | 2024-06-14 12:12PM EDT | 2024-06-21 | 37.00 | 39.60 | 42.50 | -54.50 | -59.56% | 1 | 0 | 38.18% |
| NFLX240628P00710000 | 2024-06-14 10:37AM EDT | 2024-06-28 | 42.75 | 41.15 | 43.75 | -36.00 | -45.71% | 20 | 1 | 30.41% |
| NFLX240719P00710000 | 2024-05-29 3:22PM EDT | 2024-07-19 | 62.57 | 54.85 | 56.95 | 0.00 | - | 1 | 2 | 38.99% |
| NFLX240920P00710000 | 2024-06-12 9:30AM EDT | 2024-09-20 | 74.23 | 64.25 | 66.35 | 0.00 | - | 1 | 14 | 30.38% |
| NFLX241018P00710000 | 2024-06-05 3:48PM EDT | 2024-10-18 | 82.75 | 71.55 | 73.70 | 0.00 | - | 1 | 2 | 31.63% |
| NFLX241220P00710000 | 2024-05-29 2:13PM EDT | 2024-12-20 | 83.70 | 78.65 | 81.60 | 0.00 | - | 1 | 4 | 30.00% |
| NFLX250117P00710000 | 2024-06-14 11:09AM EDT | 2025-01-17 | 83.04 | 82.10 | 85.25 | -7.44 | -8.22% | 10 | 16 | 29.79% |
| NFLX250321P00710000 | 2024-06-14 12:46PM EDT | 2025-03-21 | 91.55 | 88.40 | 92.95 | -74.65 | -44.92% | 4 | 5 | 29.53% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 105.60% |
| NFLX260116P00710000 | 2024-06-10 10:29AM EDT | 2026-01-16 | 132.51 | 117.35 | 122.75 | 0.00 | - | 19 | 117 | 29.36% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 157.00 | 165.90 | 0.00 | - | 1 | 1 | 33.62% |
© 2024 Yahoo. All rights reserved.