Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00590000 | 2024-06-14 11:56AM EDT | 2024-06-14 | 81.03 | 75.00 | 83.40 | +29.07 | +55.95% | 1 | 15 | 205.81% |
| NFLX240621C00590000 | 2024-06-14 2:59PM EDT | 2024-06-21 | 82.43 | 78.55 | 81.95 | +18.88 | +29.71% | 8 | 519 | 50.34% |
| NFLX240628C00590000 | 2024-06-14 11:52AM EDT | 2024-06-28 | 81.82 | 79.50 | 82.05 | +20.67 | +33.80% | 1 | 22 | 47.40% |
| NFLX240705C00590000 | 2024-06-03 11:27AM EDT | 2024-07-05 | 52.56 | 80.55 | 83.90 | 0.00 | - | 3 | 4 | 45.45% |
| NFLX240712C00590000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 83.30 | 81.10 | 84.40 | +21.82 | +35.49% | 2 | 1 | 40.90% |
| NFLX240719C00590000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 89.57 | 89.10 | 91.15 | +14.07 | +18.64% | 463 | 329 | 50.01% |
| NFLX240816C00590000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 94.70 | 95.05 | 97.35 | +19.80 | +26.44% | 2 | 10 | 45.25% |
| NFLX240920C00590000 | 2024-06-13 11:39AM EDT | 2024-09-20 | 88.64 | 101.45 | 103.50 | 0.00 | - | 2 | 303 | 42.11% |
| NFLX241018C00590000 | 2024-06-12 1:09PM EDT | 2024-10-18 | 111.25 | 109.65 | 112.45 | +15.60 | +16.31% | 1 | 15 | 44.19% |
| NFLX241220C00590000 | 2024-06-14 1:05PM EDT | 2024-12-20 | 124.45 | 121.35 | 124.00 | +14.90 | +13.60% | 5 | 70 | 43.24% |
| NFLX250117C00590000 | 2024-06-14 1:10PM EDT | 2025-01-17 | 129.69 | 127.50 | 130.35 | +11.41 | +9.65% | 1 | 464 | 43.94% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 110.89 | 139.95 | 142.90 | 0.00 | - | 1 | 11 | 44.86% |
| NFLX250620C00590000 | 2024-06-11 10:19AM EDT | 2025-06-20 | 138.45 | 155.45 | 159.20 | 0.00 | - | 2 | 142 | 45.87% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 181.70 | 186.20 | 0.00 | - | 1 | 99 | 46.90% |
| NFLX260116C00590000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 175.50 | 183.80 | 189.60 | 0.00 | - | 2 | 14 | 46.91% |
| NFLX261218C00590000 | 2024-05-31 10:35AM EDT | 2026-12-18 | 201.30 | 221.05 | 230.00 | 0.00 | - | 1 | 77 | 48.30% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00590000 | 2024-06-14 3:40PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 68 | 325 | 93.75% |
| NFLX240621P00590000 | 2024-06-14 2:04PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.16 | -0.10 | -45.45% | 209 | 790 | 38.28% |
| NFLX240628P00590000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.48 | 0.09 | 0.77 | -0.35 | -42.17% | 16 | 156 | 35.91% |
| NFLX240705P00590000 | 2024-06-14 1:20PM EDT | 2024-07-05 | 0.81 | 0.36 | 0.97 | -0.34 | -29.57% | 20 | 82 | 31.02% |
| NFLX240712P00590000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 1.27 | 1.01 | 1.67 | -0.46 | -26.59% | 20 | 181 | 30.37% |
| NFLX240719P00590000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 7.22 | 6.50 | 7.40 | -1.58 | -17.95% | 193 | 586 | 41.84% |
| NFLX240726P00590000 | 2024-06-14 12:15PM EDT | 2024-07-26 | 8.11 | 6.10 | 10.00 | -2.41 | -22.91% | 2 | 12 | 42.86% |
| NFLX240816P00590000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 10.65 | 10.40 | 11.45 | -2.35 | -18.08% | 23 | 250 | 37.09% |
| NFLX240920P00590000 | 2024-06-14 2:38PM EDT | 2024-09-20 | 13.77 | 13.60 | 15.05 | -2.91 | -17.45% | 54 | 325 | 33.54% |
| NFLX241018P00590000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 20.00 | 19.15 | 21.20 | -4.15 | -17.18% | 5 | 168 | 34.83% |
| NFLX241220P00590000 | 2024-06-14 12:33PM EDT | 2024-12-20 | 26.98 | 25.95 | 28.25 | -4.66 | -14.73% | 12 | 155 | 33.09% |
| NFLX250117P00590000 | 2024-06-14 1:54PM EDT | 2025-01-17 | 29.59 | 29.35 | 31.60 | -4.51 | -13.23% | 404 | 819 | 32.88% |
| NFLX250321P00590000 | 2024-05-30 1:50PM EDT | 2025-03-21 | 43.62 | 36.35 | 39.10 | 0.00 | - | 15 | 289 | 32.80% |
| NFLX250620P00590000 | 2024-06-07 11:46AM EDT | 2025-06-20 | 53.02 | 45.70 | 50.35 | 0.00 | - | 10 | 97 | 33.39% |
| NFLX251219P00590000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 70.15 | 60.10 | 64.05 | 0.00 | - | 2 | 84 | 32.16% |
| NFLX260116P00590000 | 2024-05-24 11:52AM EDT | 2026-01-16 | 70.30 | 62.55 | 68.10 | 0.00 | - | 100 | 110 | 32.75% |
| NFLX261218P00590000 | 2024-06-14 11:39AM EDT | 2026-12-18 | 85.46 | 83.00 | 90.60 | -4.64 | -5.15% | 19 | 84 | 32.12% |
© 2024 Yahoo. All rights reserved.