Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00240000 | 2024-05-23 10:23AM EDT | 2024-06-21 | 397.37 | 398.60 | 406.35 | 0.00 | - | 1 | 98 | 186.77% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 2024-09-20 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 0.00% |
| NFLX250117C00240000 | 2024-05-24 9:33AM EDT | 2025-01-17 | 409.37 | 407.10 | 414.75 | 0.00 | - | 1 | 158 | 87.41% |
| NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 2025-06-20 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 2025-12-19 | 280.80 | 272.20 | 280.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 2026-01-16 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX261218C00240000 | 2024-05-28 1:17PM EDT | 2026-12-18 | 445.00 | 433.00 | 443.00 | 0.00 | - | 1 | 7 | 66.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00240000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 115.63% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 25.00% |
| NFLX241018P00240000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 0.26 | 0.07 | 0.44 | 0.00 | - | - | 1 | 62.26% |
| NFLX241220P00240000 | 2024-05-31 10:00AM EDT | 2024-12-20 | 2.87 | 0.00 | 1.04 | +2.42 | +537.78% | 1 | 7 | 56.25% |
| NFLX250117P00240000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 0.45 | 0.27 | 1.16 | 0.00 | - | 25 | 1,393 | 54.97% |
| NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 2025-06-20 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 58.36% |
| NFLX251219P00240000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 4.65 | 3.25 | 5.80 | 0.00 | - | 2 | 65 | 50.05% |
| NFLX260116P00240000 | 2024-05-31 2:17PM EDT | 2026-01-16 | 4.40 | 3.40 | 5.95 | +0.25 | +6.02% | 1 | 100 | 49.13% |
| NFLX261218P00240000 | 2024-05-31 11:49AM EDT | 2026-12-18 | 8.10 | 5.30 | 12.00 | -0.05 | -0.61% | 1 | 40 | 46.50% |
© 2024 Yahoo. All rights reserved.