Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00940000 | 2024-04-05 3:55PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 64.45% |
| NFLX240719C00940000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.72 | 0.08 | 0.69 | 0.00 | - | 2 | 14 | 50.95% |
| NFLX240920C00940000 | 2024-05-24 1:56PM EDT | 2024-09-20 | 1.36 | 0.71 | 1.55 | 0.00 | - | 1 | 20 | 36.68% |
| NFLX241018C00940000 | 2024-05-07 2:03PM EDT | 2024-10-18 | 2.00 | 2.91 | 3.75 | 0.00 | - | - | 1 | 38.34% |
| NFLX241220C00940000 | 2024-05-31 10:35AM EDT | 2024-12-20 | 5.95 | 5.15 | 6.25 | 0.00 | - | 1 | 1 | 35.32% |
| NFLX250117C00940000 | 2024-06-06 10:56AM EDT | 2025-01-17 | 10.73 | 8.25 | 8.85 | 0.00 | - | 2 | 216 | 35.97% |
| NFLX250321C00940000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 15.00 | 12.40 | 15.20 | 0.00 | - | - | 6 | 36.91% |
| NFLX250620C00940000 | 2024-05-29 3:18PM EDT | 2025-06-20 | 29.48 | 23.15 | 26.70 | 0.00 | - | 1 | 20 | 38.68% |
| NFLX251219C00940000 | 2024-03-11 2:18PM EDT | 2025-12-19 | 43.65 | 44.90 | 49.35 | 0.00 | - | 2 | 203 | 40.52% |
| NFLX260116C00940000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 29.30 | 42.35 | 45.80 | 0.00 | - | 2 | 4 | 38.29% |
| NFLX261218C00940000 | 2024-05-23 12:10PM EDT | 2026-12-18 | 85.34 | 80.45 | 89.85 | 0.00 | - | 2 | 8 | 42.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 300.80 | 296.75 | 300.35 | 0.00 | - | 1 | 0 | 33.62% |
© 2024 Yahoo. All rights reserved.