Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00830000 | 2024-06-10 1:06PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.34 | 0.00 | - | 20 | 82 | 69.34% |
| NFLX240719C00830000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 2.22 | 1.84 | 2.61 | +1.30 | +141.30% | 5 | 32 | 45.14% |
| NFLX240816C00830000 | 2024-06-06 10:26AM EDT | 2024-08-16 | 3.55 | 4.40 | 5.00 | 0.00 | - | 1 | 2 | 38.97% |
| NFLX240920C00830000 | 2024-06-14 11:31AM EDT | 2024-09-20 | 7.60 | 7.55 | 8.60 | +2.65 | +53.54% | 146 | 95 | 36.23% |
| NFLX241018C00830000 | 2024-06-14 3:25PM EDT | 2024-10-18 | 14.62 | 13.20 | 15.65 | +6.90 | +89.38% | 1 | 21 | 38.92% |
| NFLX241220C00830000 | 2024-06-10 3:50PM EDT | 2024-12-20 | 21.16 | 22.00 | 24.25 | +4.86 | +29.82% | 1 | 59 | 37.64% |
| NFLX250117C00830000 | 2024-06-12 10:15AM EDT | 2025-01-17 | 22.85 | 25.85 | 28.80 | 0.00 | - | 10 | 72 | 37.81% |
| NFLX250321C00830000 | 2024-05-29 10:25AM EDT | 2025-03-21 | 37.45 | 36.65 | 38.65 | 0.00 | - | - | 1 | 38.14% |
| NFLX251219C00830000 | 2024-05-20 11:24AM EDT | 2025-12-19 | 65.22 | 79.25 | 83.30 | 0.00 | - | 1 | 5 | 41.41% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 68.05 | 62.05 | 68.25 | 0.00 | - | 2 | 3 | 35.83% |
| NFLX261218C00830000 | 2024-05-31 11:19AM EDT | 2026-12-18 | 108.89 | 122.00 | 131.00 | 0.00 | - | 3 | 5 | 43.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 1,067.83% |
| NFLX240705P00830000 | 2024-06-06 2:01PM EDT | 2024-07-05 | 175.72 | 158.65 | 162.30 | 0.00 | - | - | 0 | 53.82% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 198.09% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 217.10 | 207.50 | 210.80 | 0.00 | - | 2 | 0 | 72.58% |
| NFLX250117P00830000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 216.63 | 218.25 | 221.35 | 0.00 | - | 2 | 0 | 54.16% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 115.01% |
© 2024 Yahoo. All rights reserved.