Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00930000 | 2024-05-29 11:17AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.34 | 0.00 | - | 1 | 89 | 100.29% |
| NFLX240719C00930000 | 2024-05-29 3:30PM EDT | 2024-07-19 | 0.30 | 0.18 | 0.80 | -0.01 | -3.23% | 1 | 5 | 51.33% |
| NFLX240920C00930000 | 2024-05-20 3:32PM EDT | 2024-09-20 | 1.65 | 1.55 | 2.62 | 0.00 | - | 2 | 22 | 37.09% |
| NFLX241018C00930000 | 2024-06-14 11:08AM EDT | 2024-10-18 | 5.05 | 4.20 | 5.10 | +2.14 | +73.54% | 1 | 11 | 37.55% |
| NFLX241220C00930000 | 2024-06-14 11:32AM EDT | 2024-12-20 | 11.05 | 9.60 | 11.10 | +4.35 | +64.93% | 26 | 366 | 37.29% |
| NFLX250117C00930000 | 2024-06-13 9:47AM EDT | 2025-01-17 | 9.44 | 12.65 | 13.90 | 0.00 | - | 1 | 107 | 37.15% |
| NFLX250620C00930000 | 2024-03-19 2:46PM EDT | 2025-06-20 | 31.60 | 23.00 | 31.35 | 0.00 | - | 60 | 58 | 37.56% |
| NFLX251219C00930000 | 2024-05-01 1:17PM EDT | 2025-12-19 | 26.00 | 45.20 | 50.20 | 0.00 | - | 2 | 20 | 37.53% |
| NFLX260116C00930000 | 2024-01-31 4:06PM EDT | 2026-01-16 | 35.20 | 49.00 | 53.70 | 0.00 | - | 1 | 2 | 37.77% |
| NFLX261218C00930000 | 2024-04-09 11:12AM EDT | 2026-12-18 | 83.95 | 72.00 | 79.15 | 0.00 | - | 1 | 15 | 36.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00930000 | 2024-05-23 1:51PM EDT | 2024-07-19 | 295.10 | 258.70 | 262.20 | 0.00 | - | - | 0 | 57.23% |
| NFLX251219P00930000 | 2024-05-14 10:00AM EDT | 2025-12-19 | 314.46 | 280.85 | 289.00 | 0.00 | - | 2 | 2 | 29.65% |
| NFLX261218P00930000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 334.50 | 295.00 | 304.00 | 0.00 | - | 1 | 2 | 27.36% |
© 2024 Yahoo. All rights reserved.