Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00850000 | 2024-06-13 1:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,132 | 62.50% |
| NFLX240628C00850000 | 2024-06-12 11:41AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.40 | 0.00 | - | 7 | 5 | 52.64% |
| NFLX240719C00850000 | 2024-06-14 2:32PM EDT | 2024-07-19 | 1.70 | 0.88 | 2.05 | +1.06 | +165.63% | 110 | 80 | 46.56% |
| NFLX240816C00850000 | 2024-06-13 2:54PM EDT | 2024-08-16 | 3.22 | 3.20 | 3.95 | +1.22 | +61.00% | 1 | 54 | 39.70% |
| NFLX240920C00850000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 6.25 | 5.80 | 6.25 | +2.25 | +56.25% | 11 | 208 | 35.58% |
| NFLX241018C00850000 | 2024-06-12 10:00AM EDT | 2024-10-18 | 8.00 | 11.00 | 12.15 | 0.00 | - | 5 | 47 | 38.09% |
| NFLX241220C00850000 | 2024-06-14 9:31AM EDT | 2024-12-20 | 16.10 | 18.55 | 19.65 | +0.95 | +6.27% | 1 | 37 | 36.73% |
| NFLX250117C00850000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 23.50 | 22.10 | 24.10 | +4.51 | +23.75% | 3 | 403 | 37.10% |
| NFLX250321C00850000 | 2024-06-13 10:26AM EDT | 2025-03-21 | 26.90 | 32.95 | 35.25 | 0.00 | - | 18 | 40 | 38.42% |
| NFLX251219C00850000 | 2024-06-04 2:01PM EDT | 2025-12-19 | 59.61 | 73.05 | 78.85 | 0.00 | - | 2 | 67 | 41.53% |
| NFLX260116C00850000 | 2024-06-14 2:29PM EDT | 2026-01-16 | 82.19 | 75.50 | 82.35 | +10.75 | +15.05% | 2 | 39 | 41.58% |
| NFLX261218C00850000 | 2024-06-06 12:58PM EDT | 2026-12-18 | 121.27 | 116.10 | 124.00 | +7.07 | +6.19% | 1 | 19 | 42.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00850000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 239.70 | 195.20 | 198.15 | 0.00 | - | 20 | 0 | 191.05% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 212.89% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 77.86% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 60.19% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 36.74% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 238.20 | 246.95 | 0.00 | - | - | 2 | 29.24% |
© 2024 Yahoo. All rights reserved.