Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00950000 | 2024-06-13 2:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.34 | 0.00 | - | 5 | 313 | 105.96% |
| NFLX240719C00950000 | 2024-06-14 9:51AM EDT | 2024-07-19 | 0.50 | 0.13 | 0.50 | -0.50 | -50.00% | 1 | 13 | 50.66% |
| NFLX240920C00950000 | 2024-06-14 1:20PM EDT | 2024-09-20 | 1.30 | 1.31 | 2.13 | +0.30 | +30.00% | 2 | 6 | 37.49% |
| NFLX241220C00950000 | 2024-05-24 9:48AM EDT | 2024-12-20 | 9.00 | 8.10 | 9.60 | +2.45 | +37.40% | 1 | 36 | 37.40% |
| NFLX250117C00950000 | 2024-06-14 2:40PM EDT | 2025-01-17 | 11.25 | 10.90 | 11.80 | +0.70 | +6.64% | 15 | 238 | 36.92% |
| NFLX250321C00950000 | 2024-06-04 10:17AM EDT | 2025-03-21 | 12.05 | 15.80 | 19.90 | 0.00 | - | 1 | 17 | 38.10% |
| NFLX250620C00950000 | 2024-06-05 2:51PM EDT | 2025-06-20 | 23.95 | 25.85 | 31.85 | 0.00 | - | 3 | 78 | 39.13% |
| NFLX251219C00950000 | 2024-05-17 12:00PM EDT | 2025-12-19 | 40.38 | 50.85 | 55.60 | 0.00 | - | 1 | 54 | 40.53% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 27.43 | 47.10 | 51.40 | 0.00 | - | 2 | 3 | 38.15% |
| NFLX261218C00950000 | 2024-05-31 11:36AM EDT | 2026-12-18 | 80.00 | 89.00 | 98.00 | 0.00 | - | 1 | 16 | 42.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 238.37% |
| NFLX240816P00950000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 319.08 | 279.55 | 282.10 | 0.00 | - | - | 0 | 44.12% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 89.25% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 80.54% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 42.45% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 57.38% |
| NFLX260116P00950000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 373.20 | 309.60 | 314.45 | 0.00 | - | 2 | 0 | 32.05% |
© 2024 Yahoo. All rights reserved.