Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00720000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.48 | 0.39 | 0.65 | +0.29 | +152.63% | 444 | 826 | 34.64% |
| NFLX240628C00720000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.94 | 1.45 | 2.14 | +1.25 | +181.16% | 120 | 132 | 31.29% |
| NFLX240705C00720000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 2.97 | 2.59 | 3.65 | +1.77 | +147.50% | 86 | 38 | 29.67% |
| NFLX240712C00720000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 4.52 | 4.40 | 5.35 | +2.47 | +120.49% | 35 | 72 | 29.19% |
| NFLX240719C00720000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 16.50 | 15.95 | 17.45 | +5.50 | +50.00% | 89 | 486 | 44.32% |
| NFLX240726C00720000 | 2024-06-14 3:46PM EDT | 2024-07-26 | 17.77 | 17.45 | 20.30 | +5.93 | +50.08% | 19 | 19 | 43.87% |
| NFLX240816C00720000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 22.10 | 22.55 | 24.00 | +5.35 | +31.94% | 23 | 49 | 39.31% |
| NFLX240920C00720000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 29.86 | 29.60 | 31.10 | +7.21 | +31.83% | 29 | 155 | 36.87% |
| NFLX241018C00720000 | 2024-06-14 1:15PM EDT | 2024-10-18 | 40.87 | 39.50 | 41.40 | +8.21 | +25.14% | 4 | 91 | 39.27% |
| NFLX241220C00720000 | 2024-06-14 11:55AM EDT | 2024-12-20 | 53.15 | 50.25 | 54.75 | +13.15 | +32.88% | 25 | 97 | 39.07% |
| NFLX250117C00720000 | 2024-06-14 1:58PM EDT | 2025-01-17 | 60.62 | 57.85 | 60.95 | +10.19 | +20.21% | 4 | 266 | 39.49% |
| NFLX250321C00720000 | 2024-06-06 11:06AM EDT | 2025-03-21 | 65.86 | 70.65 | 75.80 | 0.00 | - | 1 | 97 | 41.11% |
| NFLX250620C00720000 | 2024-06-03 12:38PM EDT | 2025-06-20 | 70.49 | 86.75 | 90.55 | 0.00 | - | 1 | 450 | 41.18% |
| NFLX251219C00720000 | 2024-06-14 1:53PM EDT | 2025-12-19 | 121.14 | 117.20 | 122.05 | +11.14 | +10.13% | 2 | 19 | 43.34% |
| NFLX260116C00720000 | 2024-06-14 1:28PM EDT | 2026-01-16 | 125.00 | 120.00 | 126.05 | +8.00 | +6.84% | 2 | 40 | 43.48% |
| NFLX261218C00720000 | 2024-06-05 3:48PM EDT | 2026-12-18 | 155.20 | 161.00 | 171.00 | 0.00 | - | 20 | 34 | 45.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00720000 | 2024-06-14 12:32PM EDT | 2024-06-21 | 49.95 | 49.00 | 52.30 | -23.42 | -31.92% | 2 | 0 | 43.14% |
| NFLX240628P00720000 | 2024-05-15 3:15PM EDT | 2024-06-28 | 104.70 | 49.55 | 53.00 | 0.00 | - | - | 0 | 32.26% |
| NFLX240712P00720000 | 2024-06-05 2:41PM EDT | 2024-07-12 | 75.90 | 52.00 | 54.65 | 0.00 | - | - | 6 | 26.40% |
| NFLX240719P00720000 | 2024-06-14 2:56PM EDT | 2024-07-19 | 61.89 | 62.45 | 64.30 | -52.76 | -46.02% | 1 | 0 | 39.06% |
| NFLX240920P00720000 | 2024-06-07 10:37AM EDT | 2024-09-20 | 87.35 | 70.70 | 72.75 | 0.00 | - | 1 | 2 | 29.98% |
| NFLX241018P00720000 | 2024-06-03 1:41PM EDT | 2024-10-18 | 102.75 | 75.40 | 80.05 | 0.00 | - | 6 | 3 | 31.38% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 56.70% |
| NFLX250117P00720000 | 2024-06-03 1:41PM EDT | 2025-01-17 | 111.95 | 86.35 | 91.40 | 0.00 | - | 2 | 13 | 29.58% |
| NFLX250321P00720000 | 2024-06-14 12:36PM EDT | 2025-03-21 | 97.05 | 95.50 | 98.45 | -74.37 | -43.38% | 4 | 1 | 29.10% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 64.59% |
| NFLX260116P00720000 | 2024-06-04 10:02AM EDT | 2026-01-16 | 144.85 | 122.25 | 128.25 | 0.00 | - | 1 | 2 | 29.09% |
| NFLX261218P00720000 | 2024-06-13 1:18PM EDT | 2026-12-18 | 154.30 | 144.05 | 153.00 | 0.00 | - | 4 | 7 | 29.01% |
© 2024 Yahoo. All rights reserved.