Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00880000 | 2024-05-15 9:37AM EDT | 2024-06-21 | 0.75 | 0.00 | 0.18 | 0.00 | - | 5 | 45 | 79.69% |
| NFLX240719C00880000 | 2024-06-14 11:04AM EDT | 2024-07-19 | 0.79 | 0.43 | 1.36 | +0.39 | +97.50% | 19 | 32 | 48.06% |
| NFLX240920C00880000 | 2024-06-14 2:09PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.70 | +1.03 | +35.89% | 5 | 99 | 36.53% |
| NFLX241018C00880000 | 2024-06-03 11:07AM EDT | 2024-10-18 | 4.80 | 7.75 | 8.70 | 0.00 | - | 1 | 5 | 37.68% |
| NFLX241220C00880000 | 2024-06-14 10:29AM EDT | 2024-12-20 | 15.30 | 13.90 | 15.35 | +5.39 | +54.39% | 32 | 58 | 36.54% |
| NFLX250117C00880000 | 2024-06-14 11:50AM EDT | 2025-01-17 | 19.40 | 18.30 | 19.30 | +4.95 | +34.26% | 6 | 45 | 36.88% |
| NFLX250321C00880000 | 2024-06-10 12:45PM EDT | 2025-03-21 | 21.00 | 26.30 | 29.85 | 0.00 | - | 1 | 7 | 38.36% |
| NFLX250620C00880000 | 2024-06-14 11:29AM EDT | 2025-06-20 | 42.50 | 36.00 | 42.55 | +9.15 | +27.44% | 1 | 225 | 38.87% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| NFLX260116C00880000 | 2024-06-11 3:10PM EDT | 2026-01-16 | 62.68 | 68.90 | 73.95 | 0.00 | - | 3 | 42 | 41.08% |
| NFLX261218C00880000 | 2024-05-24 9:39AM EDT | 2026-12-18 | 99.38 | 107.05 | 116.00 | 0.00 | - | 1 | 6 | 42.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 257.75 | 261.10 | 0.00 | - | - | 0 | 325.78% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 139.80% |
| NFLX240920P00880000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 247.11 | 209.75 | 212.10 | 0.00 | - | 1 | 1 | 28.96% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 60.79% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 87.84% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 276.02 | 238.10 | 245.70 | 0.00 | - | 2 | 0 | 29.24% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 51.88% |
© 2024 Yahoo. All rights reserved.