Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00610000 | 2024-06-14 3:59PM EDT | 2024-06-14 | 59.13 | 55.00 | 61.75 | +15.90 | +36.78% | 9 | 177 | 141.46% |
| NFLX240621C00610000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 59.20 | 58.70 | 61.10 | +13.62 | +29.88% | 181 | 1,028 | 45.95% |
| NFLX240628C00610000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 62.97 | 60.05 | 62.45 | +15.79 | +33.47% | 27 | 74 | 39.33% |
| NFLX240705C00610000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 64.20 | 61.60 | 63.55 | +17.20 | +36.60% | 10 | 21 | 35.73% |
| NFLX240712C00610000 | 2024-06-14 3:20PM EDT | 2024-07-12 | 66.30 | 63.20 | 65.55 | +16.16 | +32.23% | 5 | 3 | 35.66% |
| NFLX240719C00610000 | 2024-06-14 12:19PM EDT | 2024-07-19 | 73.50 | 72.35 | 74.75 | +12.29 | +20.08% | 30 | 481 | 47.34% |
| NFLX240816C00610000 | 2024-06-14 2:27PM EDT | 2024-08-16 | 83.62 | 79.55 | 81.70 | +22.78 | +37.44% | 12 | 31 | 43.17% |
| NFLX240920C00610000 | 2024-06-14 3:28PM EDT | 2024-09-20 | 89.70 | 86.90 | 89.05 | +15.10 | +20.24% | 22 | 413 | 40.93% |
| NFLX241018C00610000 | 2024-06-14 1:53PM EDT | 2024-10-18 | 97.14 | 95.95 | 98.20 | +13.34 | +15.92% | 11 | 31 | 42.77% |
| NFLX241220C00610000 | 2024-06-10 3:37PM EDT | 2024-12-20 | 91.90 | 107.95 | 111.45 | 0.00 | - | 5 | 79 | 42.66% |
| NFLX250117C00610000 | 2024-06-13 1:14PM EDT | 2025-01-17 | 103.50 | 113.40 | 117.15 | 0.00 | - | 1 | 252 | 42.88% |
| NFLX250321C00610000 | 2024-06-14 1:05PM EDT | 2025-03-21 | 129.35 | 126.80 | 130.20 | +19.12 | +17.35% | 2 | 26 | 43.90% |
| NFLX250620C00610000 | 2024-05-29 3:32PM EDT | 2025-06-20 | 139.50 | 143.05 | 146.35 | 0.00 | - | 2 | 258 | 44.73% |
| NFLX251219C00610000 | 2024-05-22 12:20PM EDT | 2025-12-19 | 155.50 | 170.50 | 174.60 | 0.00 | - | 6 | 154 | 46.10% |
| NFLX260116C00610000 | 2024-06-13 3:06PM EDT | 2026-01-16 | 164.42 | 173.75 | 178.35 | 0.00 | - | 16 | 46 | 46.21% |
| NFLX261218C00610000 | 2024-05-29 1:21PM EDT | 2026-12-18 | 214.03 | 211.05 | 220.00 | 0.00 | - | 3 | 75 | 47.79% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00610000 | 2024-06-14 3:47PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 165 | 1,075 | 56.25% |
| NFLX240621P00610000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.34 | -0.22 | -47.83% | 345 | 1,259 | 32.94% |
| NFLX240628P00610000 | 2024-06-14 2:24PM EDT | 2024-06-28 | 0.78 | 0.63 | 0.96 | -0.85 | -52.15% | 145 | 582 | 29.30% |
| NFLX240705P00610000 | 2024-06-14 1:11PM EDT | 2024-07-05 | 1.31 | 1.10 | 1.57 | -1.20 | -47.81% | 79 | 1,598 | 27.09% |
| NFLX240712P00610000 | 2024-06-14 3:51PM EDT | 2024-07-12 | 2.60 | 2.11 | 3.05 | -1.10 | -29.73% | 62 | 99 | 28.24% |
| NFLX240719P00610000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 10.92 | 10.10 | 11.20 | -2.29 | -17.34% | 380 | 708 | 40.81% |
| NFLX240726P00610000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 12.50 | 11.30 | 13.35 | -1.95 | -13.49% | 9 | 19 | 40.47% |
| NFLX240816P00610000 | 2024-06-14 2:05PM EDT | 2024-08-16 | 14.29 | 14.35 | 16.00 | -4.78 | -25.07% | 17 | 123 | 36.23% |
| NFLX240920P00610000 | 2024-06-14 2:13PM EDT | 2024-09-20 | 18.45 | 18.80 | 20.15 | -3.95 | -17.63% | 21 | 281 | 32.84% |
| NFLX241018P00610000 | 2024-06-14 1:35PM EDT | 2024-10-18 | 25.40 | 24.70 | 27.00 | -4.25 | -14.33% | 10 | 178 | 34.18% |
| NFLX241220P00610000 | 2024-06-05 3:09PM EDT | 2024-12-20 | 39.96 | 32.10 | 34.55 | 0.00 | - | 60 | 546 | 32.47% |
| NFLX250117P00610000 | 2024-06-14 11:31AM EDT | 2025-01-17 | 35.65 | 35.10 | 37.45 | -8.50 | -19.25% | 7 | 239 | 31.91% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 51.25 | 54.75 | 0.00 | - | 1 | 14 | 36.36% |
| NFLX250620P00610000 | 2024-06-10 11:23AM EDT | 2025-06-20 | 63.00 | 52.90 | 60.00 | 0.00 | - | 3 | 321 | 33.76% |
| NFLX251219P00610000 | 2024-05-29 2:26PM EDT | 2025-12-19 | 72.40 | 67.85 | 72.00 | 0.00 | - | 18 | 239 | 31.68% |
| NFLX260116P00610000 | 2024-05-23 11:50AM EDT | 2026-01-16 | 72.86 | 68.00 | 75.95 | -8.81 | -10.79% | 5 | 98 | 32.20% |
| NFLX261218P00610000 | 2024-06-14 9:54AM EDT | 2026-12-18 | 95.10 | 91.05 | 99.80 | -3.72 | -3.76% | 11 | 15 | 31.83% |
© 2024 Yahoo. All rights reserved.