Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00960000 | 2024-06-05 3:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 574 | 64.84% |
| NFLX240719C00960000 | 2024-05-30 2:24PM EDT | 2024-07-19 | 0.15 | 0.06 | 0.66 | 0.00 | - | 1 | 13 | 52.95% |
| NFLX240816C00960000 | 2024-06-06 3:03PM EDT | 2024-08-16 | 0.40 | 0.12 | 0.87 | 0.00 | - | 7 | 8 | 42.84% |
| NFLX240920C00960000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 0.93 | 0.63 | 1.32 | 0.00 | - | 1 | 16 | 37.33% |
| NFLX241018C00960000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 1.91 | 1.55 | 2.74 | 0.00 | - | 1 | 1 | 37.60% |
| NFLX241220C00960000 | 2024-06-04 12:58PM EDT | 2024-12-20 | 4.55 | 4.80 | 5.75 | 0.00 | - | 1 | 16 | 36.04% |
| NFLX250117C00960000 | 2024-06-06 10:56AM EDT | 2025-01-17 | 9.23 | 7.00 | 7.50 | 0.00 | - | 2 | 266 | 35.86% |
| NFLX250321C00960000 | 2024-05-13 9:45AM EDT | 2025-03-21 | 9.85 | 12.15 | 14.70 | 0.00 | - | 16 | 27 | 37.85% |
| NFLX250620C00960000 | 2024-05-29 2:42PM EDT | 2025-06-20 | 27.35 | 20.80 | 22.75 | 0.00 | - | 6 | 12 | 37.80% |
| NFLX251219C00960000 | 2024-05-28 10:11AM EDT | 2025-12-19 | 45.30 | 40.80 | 43.50 | 0.00 | - | 5 | 351 | 39.48% |
| NFLX260116C00960000 | 2024-05-29 11:54AM EDT | 2026-01-16 | 53.50 | 43.60 | 46.65 | 0.00 | - | 1 | 4 | 39.66% |
| NFLX261218C00960000 | 2024-04-29 2:43PM EDT | 2026-12-18 | 50.41 | 85.10 | 93.10 | 0.00 | - | 2 | 22 | 43.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 2024-06-21 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 273.67% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 345.76 | 336.95 | 341.55 | 0.00 | - | - | 0 | 50.89% |
| NFLX250117P00960000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 354.73 | 337.10 | 346.00 | 0.00 | - | 2 | 0 | 52.37% |
| NFLX251219P00960000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 404.98 | 372.00 | 381.00 | 0.00 | - | 2 | 0 | 46.29% |
© 2024 Yahoo. All rights reserved.