Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00730000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.25 | 0.18 | 0.48 | +0.09 | +56.25% | 1,184 | 335 | 37.55% |
| NFLX240628C00730000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 1.20 | 0.80 | 1.38 | +0.68 | +130.77% | 146 | 43 | 31.73% |
| NFLX240705C00730000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 2.01 | 1.40 | 2.30 | +1.07 | +113.83% | 26 | 113 | 29.11% |
| NFLX240712C00730000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 3.20 | 3.15 | 3.65 | +1.44 | +81.82% | 23 | 28 | 28.66% |
| NFLX240719C00730000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 14.10 | 13.00 | 14.90 | +5.93 | +72.58% | 91 | 187 | 44.32% |
| NFLX240816C00730000 | 2024-06-14 12:50PM EDT | 2024-08-16 | 20.50 | 19.75 | 20.50 | +7.35 | +55.89% | 24 | 132 | 38.64% |
| NFLX240920C00730000 | 2024-06-14 2:05PM EDT | 2024-09-20 | 27.86 | 26.35 | 27.85 | +10.29 | +58.57% | 5 | 216 | 36.70% |
| NFLX241018C00730000 | 2024-06-14 3:02PM EDT | 2024-10-18 | 37.56 | 36.70 | 37.45 | +7.81 | +26.25% | 21 | 119 | 38.78% |
| NFLX241220C00730000 | 2024-06-13 3:42PM EDT | 2024-12-20 | 41.95 | 48.65 | 50.65 | 0.00 | - | 2 | 84 | 38.68% |
| NFLX250117C00730000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 55.16 | 53.80 | 55.90 | +10.76 | +24.23% | 1 | 197 | 38.67% |
| NFLX250321C00730000 | 2024-06-11 11:45AM EDT | 2025-03-21 | 55.95 | 66.55 | 70.05 | 0.00 | - | 11 | 34 | 40.12% |
| NFLX251219C00730000 | 2024-06-14 11:42AM EDT | 2025-12-19 | 115.50 | 113.15 | 117.75 | +19.80 | +20.69% | 2 | 27 | 43.06% |
| NFLX260116C00730000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 105.58 | 115.75 | 122.20 | 0.00 | - | 5 | 27 | 43.34% |
| NFLX261218C00730000 | 2024-05-31 10:41AM EDT | 2026-12-18 | 142.42 | 157.05 | 166.00 | 0.00 | - | 3 | 16 | 45.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 107.70 | 111.10 | 0.00 | - | 6 | 0 | 211.00% |
| NFLX240719P00730000 | 2024-06-14 9:50AM EDT | 2024-07-19 | 73.02 | 69.45 | 72.20 | -14.10 | -16.18% | 1 | 1 | 39.41% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 112.35 | 115.35 | 0.00 | - | 2 | 0 | 55.77% |
| NFLX241018P00730000 | 2024-06-03 1:41PM EDT | 2024-10-18 | 110.45 | 81.95 | 86.65 | 0.00 | - | 2 | 22 | 31.10% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 124.15 | 91.00 | 93.20 | 0.00 | - | 5 | 7 | 28.99% |
| NFLX250117P00730000 | 2024-06-14 11:09AM EDT | 2025-01-17 | 95.21 | 92.65 | 96.60 | -52.57 | -35.57% | 10 | 34 | 28.78% |
| NFLX250321P00730000 | 2024-05-21 2:48PM EDT | 2025-03-21 | 116.65 | 100.40 | 104.85 | 0.00 | - | - | 6 | 28.97% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 107.34% |
| NFLX260116P00730000 | 2024-06-11 2:45PM EDT | 2026-01-16 | 141.35 | 128.60 | 134.55 | 0.00 | - | 7 | 8 | 29.01% |
© 2024 Yahoo. All rights reserved.