Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00400000 | 2024-06-12 11:07AM EDT | 2024-06-14 | 250.32 | 265.00 | 272.35 | 0.00 | - | 3 | 2 | 583.69% |
| NFLX240621C00400000 | 2024-06-14 1:27PM EDT | 2024-06-21 | 272.50 | 269.50 | 270.70 | +22.44 | +8.97% | 26 | 727 | 162.60% |
| NFLX240628C00400000 | 2024-06-12 11:07AM EDT | 2024-06-28 | 251.07 | 268.75 | 272.00 | 0.00 | - | 3 | 3 | 124.59% |
| NFLX240719C00400000 | 2024-06-14 3:13PM EDT | 2024-07-19 | 274.80 | 270.40 | 273.45 | +31.80 | +13.09% | 31 | 201 | 94.38% |
| NFLX240920C00400000 | 2024-06-13 3:03PM EDT | 2024-09-20 | 260.29 | 275.30 | 277.80 | 0.00 | - | 1 | 137 | 71.28% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 277.50 | 280.40 | 0.00 | - | 2 | 8 | 67.83% |
| NFLX241220C00400000 | 2024-05-29 10:06AM EDT | 2024-12-20 | 271.93 | 282.05 | 285.75 | 0.00 | - | 1 | 26 | 62.52% |
| NFLX250117C00400000 | 2024-06-14 3:24PM EDT | 2025-01-17 | 289.61 | 284.35 | 288.20 | +22.71 | +8.51% | 5 | 1,668 | 61.21% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250620C00400000 | 2024-06-06 9:58AM EDT | 2025-06-20 | 284.60 | 295.65 | 302.00 | 0.00 | - | 3 | 92 | 56.98% |
| NFLX251219C00400000 | 2024-06-12 10:54AM EDT | 2025-12-19 | 294.40 | 310.05 | 318.00 | 0.00 | - | 2 | 112 | 55.48% |
| NFLX260116C00400000 | 2024-06-14 2:42PM EDT | 2026-01-16 | 318.30 | 312.00 | 322.00 | +17.05 | +5.66% | 5 | 69 | 55.73% |
| NFLX261218C00400000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 343.52 | 337.00 | 346.00 | +17.22 | +5.28% | 3 | 10 | 54.42% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00400000 | 2024-06-04 9:42AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 281.25% |
| NFLX240621P00400000 | 2024-06-14 11:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 2,144 | 50.00% |
| NFLX240628P00400000 | 2024-06-04 10:57AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.44 | 0.00 | - | 3 | 4 | 101.95% |
| NFLX240705P00400000 | 2024-06-13 3:54PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.49 | 0.00 | - | 25 | 20 | 85.25% |
| NFLX240719P00400000 | 2024-06-12 2:44PM EDT | 2024-07-19 | 0.41 | 0.20 | 0.55 | 0.00 | - | 20 | 282 | 70.22% |
| NFLX240816P00400000 | 2024-06-14 10:55AM EDT | 2024-08-16 | 0.50 | 0.15 | 0.76 | -0.06 | -10.71% | 5 | 12 | 54.00% |
| NFLX240920P00400000 | 2024-06-07 10:09AM EDT | 2024-09-20 | 1.12 | 0.66 | 0.85 | 0.00 | - | 50 | 824 | 47.36% |
| NFLX241018P00400000 | 2024-06-05 11:08AM EDT | 2024-10-18 | 1.32 | 1.00 | 1.83 | -0.46 | -25.84% | 1 | 61 | 47.33% |
| NFLX241220P00400000 | 2024-06-14 1:29PM EDT | 2024-12-20 | 2.55 | 2.12 | 3.15 | -1.00 | -28.17% | 1 | 155 | 42.85% |
| NFLX250117P00400000 | 2024-06-14 2:40PM EDT | 2025-01-17 | 3.16 | 3.20 | 3.55 | -0.96 | -23.30% | 20 | 3,590 | 40.98% |
| NFLX250321P00400000 | 2024-06-14 2:28PM EDT | 2025-03-21 | 5.10 | 4.10 | 5.40 | -1.00 | -16.39% | 1 | 113 | 39.55% |
| NFLX250620P00400000 | 2024-06-14 10:34AM EDT | 2025-06-20 | 8.70 | 8.15 | 10.90 | -0.85 | -8.90% | 1 | 449 | 41.10% |
| NFLX251219P00400000 | 2024-06-14 11:25AM EDT | 2025-12-19 | 14.60 | 14.90 | 19.20 | -1.90 | -11.52% | 1 | 334 | 40.07% |
| NFLX260116P00400000 | 2024-06-14 11:25AM EDT | 2026-01-16 | 15.68 | 16.40 | 18.20 | -2.92 | -15.70% | 16 | 545 | 38.40% |
| NFLX261218P00400000 | 2024-06-13 2:57PM EDT | 2026-12-18 | 29.68 | 28.50 | 33.95 | 0.00 | - | 2 | 186 | 38.40% |
© 2024 Yahoo. All rights reserved.