Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00320000 | 2024-06-12 9:57AM EDT | 2024-06-21 | 349.00 | 348.20 | 351.30 | +13.55 | +4.04% | 2 | 589 | 221.09% |
| NFLX240712C00320000 | 2024-05-31 12:39PM EDT | 2024-07-12 | 311.18 | 348.70 | 352.35 | 0.00 | - | 2 | 2 | 128.69% |
| NFLX240920C00320000 | 2024-05-31 11:58AM EDT | 2024-09-20 | 317.48 | 353.65 | 356.10 | 0.00 | - | 1 | 59 | 91.35% |
| NFLX241220C00320000 | 2024-06-13 9:34AM EDT | 2024-12-20 | 334.78 | 358.20 | 361.80 | 0.00 | - | 2 | 10 | 76.98% |
| NFLX250117C00320000 | 2024-06-13 2:08PM EDT | 2025-01-17 | 345.40 | 359.85 | 363.35 | 0.00 | - | 2 | 343 | 74.59% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 0.00% |
| NFLX251219C00320000 | 2024-05-21 2:42PM EDT | 2025-12-19 | 360.99 | 376.00 | 385.00 | 0.00 | - | 1 | 27 | 62.87% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 39.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00320000 | 2024-06-10 1:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,145 | 50.00% |
| NFLX240719P00320000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.47 | 0.00 | - | 2 | 19 | 93.80% |
| NFLX240920P00320000 | 2024-05-28 11:07AM EDT | 2024-09-20 | 0.37 | 0.25 | 0.66 | 0.00 | - | 2 | 435 | 60.62% |
| NFLX241018P00320000 | 2024-06-13 2:59PM EDT | 2024-10-18 | 0.35 | 0.18 | 0.90 | 0.00 | - | 1 | 20 | 54.64% |
| NFLX241220P00320000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 1.11 | 0.70 | 1.49 | 0.00 | - | 8 | 70 | 51.61% |
| NFLX250117P00320000 | 2024-06-06 3:06PM EDT | 2025-01-17 | 1.43 | 1.19 | 1.84 | 0.00 | - | 3 | 2,781 | 49.85% |
| NFLX250321P00320000 | 2024-06-07 11:14AM EDT | 2025-03-21 | 2.10 | 0.00 | 6.05 | 0.00 | - | 5 | 6 | 55.22% |
| NFLX250620P00320000 | 2024-06-11 12:42PM EDT | 2025-06-20 | 4.62 | 0.00 | 9.60 | 0.00 | - | 1 | 212 | 53.56% |
| NFLX251219P00320000 | 2024-04-24 10:15AM EDT | 2025-12-19 | 13.30 | 4.00 | 13.00 | 0.00 | - | 1 | 140 | 47.55% |
| NFLX260116P00320000 | 2024-06-10 3:00PM EDT | 2026-01-16 | 9.00 | 4.00 | 12.45 | 0.00 | - | 1 | 57 | 45.84% |
| NFLX261218P00320000 | 2024-06-14 10:38AM EDT | 2026-12-18 | 13.30 | 11.05 | 20.00 | -1.70 | -11.33% | 8 | 35 | 41.98% |
© 2024 Yahoo. All rights reserved.