Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00840000 | 2024-06-11 12:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 222 | 72.66% |
| NFLX240719C00840000 | 2024-06-14 1:47PM EDT | 2024-07-19 | 2.00 | 1.44 | 2.08 | +0.22 | +12.36% | 3 | 28 | 44.89% |
| NFLX240816C00840000 | 2024-06-06 10:01AM EDT | 2024-08-16 | 2.86 | 3.75 | 4.55 | 0.00 | - | 2 | 3 | 39.57% |
| NFLX240920C00840000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 6.65 | 6.55 | 7.00 | +3.35 | +101.52% | 6 | 112 | 35.42% |
| NFLX241018C00840000 | 2024-06-06 1:55PM EDT | 2024-10-18 | 10.02 | 12.15 | 13.05 | 0.00 | - | 1 | 5 | 37.76% |
| NFLX241220C00840000 | 2024-06-07 3:55PM EDT | 2024-12-20 | 14.75 | 19.75 | 21.20 | 0.00 | - | 2 | 264 | 36.73% |
| NFLX250117C00840000 | 2024-06-11 1:16PM EDT | 2025-01-17 | 18.76 | 24.20 | 27.10 | 0.00 | - | 1 | 109 | 37.89% |
| NFLX250321C00840000 | 2024-06-14 11:45AM EDT | 2025-03-21 | 37.50 | 33.40 | 38.20 | +6.65 | +21.56% | 1 | 30 | 38.91% |
| NFLX250620C00840000 | 2024-06-05 1:05PM EDT | 2025-06-20 | 42.24 | 46.15 | 52.95 | 0.00 | - | 1 | 113 | 39.80% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 38.98% |
| NFLX260116C00840000 | 2024-06-05 3:46PM EDT | 2026-01-16 | 73.55 | 78.10 | 84.20 | 0.00 | - | 1 | 42 | 41.41% |
| NFLX261218C00840000 | 2024-06-03 3:02PM EDT | 2026-12-18 | 106.20 | 119.05 | 127.00 | 0.00 | - | 1 | 61 | 43.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 1,074.40% |
| NFLX240920P00840000 | 2024-05-28 9:51AM EDT | 2024-09-20 | 195.50 | 169.85 | 172.75 | 0.00 | - | 1 | 0 | 26.76% |
| NFLX241220P00840000 | 2024-06-07 11:36AM EDT | 2024-12-20 | 196.30 | 174.10 | 177.90 | 0.00 | - | 1 | 1 | 25.76% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00840000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 231.65 | 206.30 | 211.05 | 0.00 | - | 31 | 20 | 34.75% |
© 2024 Yahoo. All rights reserved.