Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00810000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.34 | -0.05 | -83.33% | 3 | 75 | 62.50% |
| NFLX240628C00810000 | 2024-06-12 10:22AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.41 | 0.00 | - | 30 | 36 | 47.75% |
| NFLX240719C00810000 | 2024-06-14 2:47PM EDT | 2024-07-19 | 3.51 | 2.95 | 3.45 | +2.13 | +154.35% | 19 | 163 | 43.95% |
| NFLX240726C00810000 | 2024-06-14 3:55PM EDT | 2024-07-26 | 4.00 | 3.25 | 6.00 | +1.39 | +53.26% | 5 | 1 | 46.23% |
| NFLX240816C00810000 | 2024-06-14 2:10PM EDT | 2024-08-16 | 6.45 | 6.00 | 6.65 | +1.88 | +41.14% | 5 | 7 | 38.72% |
| NFLX240920C00810000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 9.90 | 9.35 | 10.95 | +3.65 | +58.40% | 29 | 163 | 36.20% |
| NFLX241018C00810000 | 2024-06-12 3:47PM EDT | 2024-10-18 | 11.72 | 15.90 | 17.35 | 0.00 | - | 1 | 8 | 37.70% |
| NFLX241220C00810000 | 2024-06-05 12:35PM EDT | 2024-12-20 | 19.75 | 26.10 | 27.20 | 0.00 | - | 2 | 52 | 37.15% |
| NFLX250117C00810000 | 2024-06-11 3:54PM EDT | 2025-01-17 | 24.65 | 28.60 | 33.50 | 0.00 | - | 2 | 96 | 38.20% |
| NFLX250321C00810000 | 2024-06-13 11:25AM EDT | 2025-03-21 | 35.35 | 41.55 | 44.35 | 0.00 | - | 18 | 24 | 38.75% |
| NFLX251219C00810000 | 2024-05-20 2:51PM EDT | 2025-12-19 | 75.30 | 84.10 | 90.60 | 0.00 | - | 4 | 2 | 42.07% |
| NFLX260116C00810000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 73.35 | 86.00 | 95.00 | 0.00 | - | 2 | 7 | 42.36% |
| NFLX261218C00810000 | 2024-05-29 3:42PM EDT | 2026-12-18 | 131.30 | 129.00 | 137.00 | 0.00 | - | 10 | 15 | 43.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 469.76% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 96.91% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 61.43% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 181.45% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 113.60% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 36.18% |
© 2024 Yahoo. All rights reserved.