Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00740000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.16 | 0.08 | 0.28 | +0.05 | +45.45% | 114 | 231 | 38.72% |
| NFLX240628C00740000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.78 | 0.44 | 0.94 | +0.50 | +178.57% | 660 | 37 | 32.62% |
| NFLX240705C00740000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 1.60 | 1.17 | 1.41 | +1.45 | +966.67% | 6 | 9 | 28.71% |
| NFLX240712C00740000 | 2024-06-14 2:57PM EDT | 2024-07-12 | 2.70 | 1.75 | 2.92 | +1.49 | +123.14% | 10 | 3 | 29.68% |
| NFLX240719C00740000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 11.88 | 11.55 | 12.35 | +4.78 | +67.32% | 53 | 195 | 43.85% |
| NFLX240726C00740000 | 2024-06-14 3:12PM EDT | 2024-07-26 | 13.37 | 12.45 | 14.50 | +5.92 | +79.46% | 155 | 2 | 42.90% |
| NFLX240816C00740000 | 2024-06-14 12:10PM EDT | 2024-08-16 | 17.18 | 16.75 | 17.85 | +6.49 | +60.71% | 32 | 17 | 38.50% |
| NFLX240920C00740000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 23.80 | 23.50 | 24.20 | +8.39 | +54.45% | 46 | 583 | 36.01% |
| NFLX241018C00740000 | 2024-06-12 12:10PM EDT | 2024-10-18 | 24.63 | 33.45 | 34.65 | 0.00 | - | 3 | 48 | 38.92% |
| NFLX241220C00740000 | 2024-05-31 12:50PM EDT | 2024-12-20 | 31.95 | 43.00 | 47.40 | 0.00 | - | 1 | 51 | 38.64% |
| NFLX250117C00740000 | 2024-06-14 2:15PM EDT | 2025-01-17 | 52.75 | 48.60 | 53.65 | +12.25 | +30.25% | 134 | 298 | 39.15% |
| NFLX250321C00740000 | 2024-06-14 12:30PM EDT | 2025-03-21 | 65.95 | 62.80 | 66.15 | +12.20 | +22.70% | 2 | 67 | 39.86% |
| NFLX250620C00740000 | 2024-06-13 3:05PM EDT | 2025-06-20 | 82.97 | 78.70 | 83.40 | +10.27 | +14.13% | 2 | 368 | 41.05% |
| NFLX251219C00740000 | 2024-06-14 1:53PM EDT | 2025-12-19 | 113.09 | 109.30 | 113.70 | +11.34 | +11.14% | 1 | 33 | 42.83% |
| NFLX260116C00740000 | 2024-06-12 3:50PM EDT | 2026-01-16 | 103.17 | 111.70 | 118.15 | 0.00 | - | 1 | 7 | 43.11% |
| NFLX261218C00740000 | 2024-06-04 1:27PM EDT | 2026-12-18 | 135.12 | 153.05 | 162.00 | 0.00 | - | 1 | 52 | 44.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00740000 | 2024-06-13 3:15PM EDT | 2024-06-21 | 87.55 | 68.90 | 72.20 | 0.00 | - | 3 | 1 | 53.83% |
| NFLX240719P00740000 | 2024-06-10 1:02PM EDT | 2024-07-19 | 76.95 | 77.45 | 79.80 | -24.80 | -24.37% | 1 | 1 | 38.77% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 59.70% |
| NFLX241220P00740000 | 2024-06-06 3:04PM EDT | 2024-12-20 | 110.56 | 97.75 | 101.00 | 0.00 | - | 1 | 25 | 29.39% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 172.91% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 120.00 | 124.25 | 0.00 | - | - | 1 | 34.46% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 42.46% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 66.00% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 38.16% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 180.00 | 188.00 | 0.00 | - | 1 | 1 | 34.16% |
© 2024 Yahoo. All rights reserved.