Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00920000 | 2024-05-29 11:06AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 698 | 89.45% |
| NFLX240719C00920000 | 2024-06-13 3:57PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.86 | 0.00 | - | 40 | 69 | 50.46% |
| NFLX240920C00920000 | 2024-06-14 1:49PM EDT | 2024-09-20 | 2.48 | 2.11 | 2.60 | +1.23 | +98.40% | 3 | 12 | 36.08% |
| NFLX241018C00920000 | 2024-05-21 10:58AM EDT | 2024-10-18 | 4.30 | 5.25 | 5.70 | 0.00 | - | 3 | 4 | 37.60% |
| NFLX241220C00920000 | 2024-06-14 11:32AM EDT | 2024-12-20 | 12.00 | 10.40 | 11.00 | +4.95 | +70.21% | 25 | 25 | 36.36% |
| NFLX250117C00920000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 4.83 | 10.50 | 13.40 | 0.00 | - | 1 | 30 | 35.95% |
| NFLX250321C00920000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 17.05 | 19.40 | 23.60 | 0.00 | - | - | 10 | 38.14% |
| NFLX250620C00920000 | 2024-06-03 1:11PM EDT | 2025-06-20 | 23.07 | 31.70 | 39.00 | 0.00 | - | 1 | 47 | 40.33% |
| NFLX251219C00920000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 38.07 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| NFLX260116C00920000 | 2024-06-07 3:14PM EDT | 2026-01-16 | 51.30 | 59.80 | 63.65 | 0.00 | - | 1 | 4 | 40.40% |
| NFLX261218C00920000 | 2024-06-12 12:31PM EDT | 2026-12-18 | 92.00 | 97.00 | 106.00 | 0.00 | - | 2 | 5 | 42.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00920000 | 2024-03-20 11:47AM EDT | 2024-06-21 | 299.95 | 361.85 | 367.85 | 0.00 | - | - | 0 | 549.22% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 2025-03-21 | 298.65 | 296.20 | 304.00 | 0.00 | - | - | 0 | 51.64% |
| NFLX261218P00920000 | 2024-05-02 2:01PM EDT | 2026-12-18 | 357.40 | 291.00 | 300.00 | 0.00 | - | - | 2 | 28.51% |
© 2024 Yahoo. All rights reserved.