Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00780000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.38 | -0.03 | -37.50% | 2 | 9 | 60.35% |
| NFLX240614C00780000 | 2024-05-30 9:39AM EDT | 2024-06-14 | 0.20 | 0.05 | 0.61 | 0.00 | - | 3 | 14 | 50.17% |
| NFLX240621C00780000 | 2024-05-30 1:03PM EDT | 2024-06-21 | 0.21 | 0.06 | 0.45 | 0.00 | - | 124 | 139 | 39.09% |
| NFLX240628C00780000 | 2024-05-28 11:36AM EDT | 2024-06-28 | 0.10 | 0.09 | 0.80 | 0.00 | - | 3 | 5 | 37.09% |
| NFLX240705C00780000 | 2024-05-31 11:21AM EDT | 2024-07-05 | 0.08 | 0.12 | 1.09 | -0.72 | -90.00% | 1 | 3 | 35.01% |
| NFLX240719C00780000 | 2024-05-29 3:05PM EDT | 2024-07-19 | 2.97 | 2.56 | 3.75 | -2.43 | -45.00% | 1 | 97 | 38.42% |
| NFLX240816C00780000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 5.90 | 5.95 | 6.25 | -3.95 | -40.10% | 2 | 2 | 35.12% |
| NFLX240920C00780000 | 2024-05-31 12:02PM EDT | 2024-09-20 | 8.45 | 9.40 | 10.30 | -1.69 | -16.67% | 24 | 161 | 33.98% |
| NFLX241018C00780000 | 2024-05-31 10:08AM EDT | 2024-10-18 | 16.75 | 15.70 | 16.95 | -4.63 | -21.66% | 3 | 21 | 36.38% |
| NFLX241220C00780000 | 2024-05-31 10:04AM EDT | 2024-12-20 | 27.75 | 25.10 | 26.75 | +3.05 | +12.35% | 1 | 40 | 36.61% |
| NFLX250117C00780000 | 2024-05-29 2:11PM EDT | 2025-01-17 | 39.25 | 30.20 | 32.15 | 0.00 | - | 1 | 141 | 37.39% |
| NFLX250321C00780000 | 2024-05-16 10:15AM EDT | 2025-03-21 | 34.35 | 40.65 | 43.35 | 0.00 | - | 4 | 5 | 38.53% |
| NFLX250620C00780000 | 2024-05-31 9:52AM EDT | 2025-06-20 | 59.85 | 54.55 | 58.55 | +0.37 | +0.62% | 1 | 132 | 39.78% |
| NFLX251219C00780000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 70.60 | 80.95 | 88.10 | 0.00 | - | 5 | 6 | 42.21% |
| NFLX260116C00780000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 76.87 | 87.00 | 90.30 | 0.00 | - | 2 | 43 | 41.88% |
| NFLX261218C00780000 | 2024-05-28 10:17AM EDT | 2026-12-18 | 133.04 | 125.00 | 135.00 | 0.00 | - | 1 | 27 | 44.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00780000 | 2024-05-29 2:14PM EDT | 2024-07-19 | 117.59 | 134.50 | 142.35 | 0.00 | - | 4 | 0 | 39.00% |
| NFLX240920P00780000 | 2024-05-24 12:26PM EDT | 2024-09-20 | 133.44 | 139.05 | 141.70 | 0.00 | - | 32 | 50 | 24.71% |
| NFLX241220P00780000 | 2024-05-30 10:15AM EDT | 2024-12-20 | 138.20 | 145.65 | 149.00 | 0.00 | - | 1 | 2 | 25.53% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 147.65 | 151.75 | 0.00 | - | 2 | 1 | 25.94% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 34.51% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 107.00% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 185.60 | 192.90 | 0.00 | - | 1 | 2 | 30.75% |
© 2024 Yahoo. All rights reserved.