Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.26 | 0.00 | 0.27 | 0.00 | - | - | 1 | 64.26% |
| NFLX240621C00800000 | 2024-06-07 11:05AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 1 | 561 | 46.00% |
| NFLX240628C00800000 | 2024-06-06 3:24PM EDT | 2024-06-28 | 0.22 | 0.02 | 0.58 | 0.00 | - | 2 | 35 | 45.02% |
| NFLX240705C00800000 | 2024-05-29 2:30PM EDT | 2024-07-05 | 0.55 | 0.02 | 0.89 | 0.00 | - | 8 | 9 | 41.74% |
| NFLX240712C00800000 | 2024-06-03 12:49PM EDT | 2024-07-12 | 0.23 | 0.02 | 1.36 | 0.00 | - | 1 | 1 | 40.22% |
| NFLX240719C00800000 | 2024-06-07 10:45AM EDT | 2024-07-19 | 2.10 | 1.67 | 1.99 | -0.18 | -7.89% | 5 | 318 | 39.51% |
| NFLX240816C00800000 | 2024-06-07 2:30PM EDT | 2024-08-16 | 4.22 | 3.70 | 4.30 | -0.79 | -15.77% | 1 | 121 | 36.37% |
| NFLX240920C00800000 | 2024-06-07 3:00PM EDT | 2024-09-20 | 7.00 | 6.80 | 7.75 | -1.23 | -14.95% | 6 | 388 | 34.81% |
| NFLX241018C00800000 | 2024-06-07 10:49AM EDT | 2024-10-18 | 13.68 | 11.40 | 12.80 | +3.68 | +36.80% | 11 | 70 | 36.26% |
| NFLX241220C00800000 | 2024-06-07 3:21PM EDT | 2024-12-20 | 21.10 | 19.55 | 21.35 | -0.40 | -1.86% | 5 | 719 | 36.13% |
| NFLX250117C00800000 | 2024-06-06 1:58PM EDT | 2025-01-17 | 29.80 | 25.30 | 26.15 | 0.00 | - | 2 | 1,128 | 36.77% |
| NFLX250321C00800000 | 2024-06-06 10:56AM EDT | 2025-03-21 | 41.50 | 34.60 | 38.15 | 0.00 | - | 2 | 44 | 38.62% |
| NFLX250620C00800000 | 2024-06-05 2:35PM EDT | 2025-06-20 | 53.00 | 48.95 | 51.25 | 0.00 | - | 5 | 254 | 39.13% |
| NFLX251219C00800000 | 2024-06-06 12:49PM EDT | 2025-12-19 | 82.60 | 75.45 | 79.85 | 0.00 | - | 1 | 60 | 41.49% |
| NFLX260116C00800000 | 2024-05-31 3:27PM EDT | 2026-01-16 | 79.18 | 78.05 | 82.80 | 0.00 | - | 5 | 100 | 41.41% |
| NFLX261218C00800000 | 2024-06-06 3:03PM EDT | 2026-12-18 | 127.04 | 117.50 | 126.45 | 0.00 | - | 4 | 167 | 43.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00800000 | 2024-05-29 3:42PM EDT | 2024-06-14 | 141.95 | 156.80 | 160.30 | 0.00 | - | - | 0 | 53.52% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 255.34% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 84.17% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 152.85 | 155.40 | 0.00 | - | 23 | 5 | 0.00% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 158.55 | 161.25 | 0.00 | - | 2 | 1 | 19.60% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 38.32% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 174.55 | 179.15 | 0.00 | - | 31 | 20 | 25.69% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 91.20% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 187.55 | 193.15 | 0.00 | - | 2 | 0 | 25.80% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.