Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00430000 | 2024-06-13 3:32PM EDT | 2024-06-21 | 240.76 | 238.35 | 241.70 | +17.46 | +7.82% | 2 | 515 | 149.51% |
| NFLX240719C00430000 | 2024-06-05 3:13PM EDT | 2024-07-19 | 221.00 | 240.65 | 243.05 | 0.00 | - | 1 | 5 | 83.61% |
| NFLX240920C00430000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 197.75 | 229.90 | 232.30 | 0.00 | - | 21 | 128 | 0.00% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 204.38 | 248.75 | 251.60 | 0.00 | - | 50 | 50 | 62.45% |
| NFLX241220C00430000 | 2024-05-31 2:21PM EDT | 2024-12-20 | 223.70 | 254.05 | 257.60 | 0.00 | - | 1 | 15 | 58.06% |
| NFLX250117C00430000 | 2024-06-12 9:48AM EDT | 2025-01-17 | 244.40 | 256.75 | 261.90 | 0.00 | - | 20 | 573 | 57.85% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 240.10 | 248.95 | 0.00 | - | - | 1 | 40.46% |
| NFLX250620C00430000 | 2024-05-31 2:45PM EDT | 2025-06-20 | 243.10 | 270.30 | 276.90 | 0.00 | - | 1 | 59 | 54.41% |
| NFLX251219C00430000 | 2024-05-20 1:18PM EDT | 2025-12-19 | 265.00 | 286.00 | 296.00 | 0.00 | - | 3 | 206 | 53.62% |
| NFLX260116C00430000 | 2024-06-13 3:16PM EDT | 2026-01-16 | 278.70 | 290.75 | 298.55 | 0.00 | - | 4 | 125 | 54.09% |
| NFLX261218C00430000 | 2024-06-05 11:02AM EDT | 2026-12-18 | 298.74 | 316.00 | 325.00 | 0.00 | - | 15 | 47 | 52.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00430000 | 2024-06-14 11:53AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 740 | 96.88% |
| NFLX240628P00430000 | 2024-06-13 12:56PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.44 | 0.00 | - | 10 | 10 | 91.99% |
| NFLX240719P00430000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 0.38 | 0.23 | 0.63 | -0.13 | -25.49% | 2 | 97 | 63.23% |
| NFLX240816P00430000 | 2024-05-28 12:07PM EDT | 2024-08-16 | 0.87 | 0.06 | 0.98 | 0.00 | - | 1 | 12 | 53.08% |
| NFLX240920P00430000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 1.75 | 0.96 | 1.47 | 0.00 | - | 1 | 399 | 45.47% |
| NFLX241018P00430000 | 2024-06-11 11:38AM EDT | 2024-10-18 | 2.60 | 1.47 | 2.55 | 0.00 | - | 1 | 170 | 44.35% |
| NFLX241220P00430000 | 2024-06-05 11:27AM EDT | 2024-12-20 | 4.90 | 2.96 | 4.40 | 0.00 | - | 3 | 87 | 40.59% |
| NFLX250117P00430000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 4.85 | 3.75 | 5.45 | -0.72 | -12.93% | 13 | 1,924 | 39.80% |
| NFLX250321P00430000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 8.31 | 7.05 | 8.55 | 0.00 | - | 1 | 754 | 39.27% |
| NFLX250620P00430000 | 2024-06-10 9:43AM EDT | 2025-06-20 | 14.03 | 8.60 | 15.15 | 0.00 | - | 17 | 798 | 40.37% |
| NFLX251219P00430000 | 2024-05-13 12:43PM EDT | 2025-12-19 | 27.06 | 19.95 | 22.50 | 0.00 | - | 2 | 360 | 37.86% |
| NFLX260116P00430000 | 2024-06-14 3:34PM EDT | 2026-01-16 | 21.08 | 19.50 | 25.25 | -4.07 | -16.18% | 2 | 41 | 38.55% |
| NFLX261218P00430000 | 2024-05-21 1:36PM EDT | 2026-12-18 | 38.76 | 32.30 | 40.60 | 0.00 | - | 1 | 16 | 37.29% |
© 2024 Yahoo. All rights reserved.