Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00640000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 10.24 | 9.80 | 10.45 | -3.61 | -26.06% | 3,192 | 1,720 | 27.17% |
| NFLX240614C00640000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 14.90 | 14.00 | 15.30 | -4.15 | -21.78% | 96 | 161 | 28.91% |
| NFLX240621C00640000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 17.45 | 17.15 | 17.80 | -4.26 | -19.62% | 325 | 1,270 | 27.69% |
| NFLX240628C00640000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 20.00 | 19.50 | 21.80 | -4.87 | -19.58% | 20 | 103 | 29.64% |
| NFLX240705C00640000 | 2024-05-31 3:37PM EDT | 2024-07-05 | 21.73 | 21.00 | 23.95 | -5.82 | -21.13% | 11 | 2 | 29.22% |
| NFLX240719C00640000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 35.50 | 35.45 | 36.30 | -4.67 | -11.63% | 91 | 337 | 37.91% |
| NFLX240816C00640000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 43.75 | 43.85 | 44.65 | -8.25 | -15.87% | 28 | 129 | 37.37% |
| NFLX240920C00640000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 51.60 | 51.50 | 52.10 | -3.16 | -5.77% | 16 | 251 | 36.27% |
| NFLX241018C00640000 | 2024-05-31 11:08AM EDT | 2024-10-18 | 59.05 | 61.05 | 62.15 | -11.69 | -16.53% | 4 | 121 | 38.83% |
| NFLX241220C00640000 | 2024-05-30 3:16PM EDT | 2024-12-20 | 70.00 | 73.30 | 76.40 | -9.48 | -11.93% | 1 | 293 | 39.78% |
| NFLX250117C00640000 | 2024-05-30 2:47PM EDT | 2025-01-17 | 79.90 | 80.00 | 82.90 | -6.00 | -6.98% | 7 | 671 | 40.53% |
| NFLX250321C00640000 | 2024-05-23 3:27PM EDT | 2025-03-21 | 88.03 | 91.55 | 95.85 | 0.00 | - | 1 | 60 | 41.65% |
| NFLX250620C00640000 | 2024-05-31 12:44PM EDT | 2025-06-20 | 104.09 | 109.80 | 112.65 | -11.01 | -9.57% | 2 | 371 | 42.93% |
| NFLX251219C00640000 | 2024-05-29 12:06PM EDT | 2025-12-19 | 156.27 | 137.30 | 141.60 | 0.00 | - | 3 | 196 | 44.75% |
| NFLX260116C00640000 | 2024-05-24 2:56PM EDT | 2026-01-16 | 148.80 | 141.80 | 146.25 | 0.00 | - | 1 | 62 | 45.16% |
| NFLX261218C00640000 | 2024-05-31 10:30AM EDT | 2026-12-18 | 178.84 | 179.00 | 189.00 | -9.01 | -4.80% | 1 | 14 | 47.17% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00640000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 8.25 | 7.65 | 8.25 | +1.95 | +30.95% | 888 | 762 | 25.53% |
| NFLX240614P00640000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 13.25 | 11.25 | 12.30 | +3.36 | +33.97% | 126 | 321 | 26.16% |
| NFLX240621P00640000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 14.04 | 13.40 | 14.10 | +1.64 | +13.23% | 151 | 648 | 24.30% |
| NFLX240628P00640000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 16.60 | 15.30 | 17.15 | +3.60 | +27.69% | 148 | 54 | 25.36% |
| NFLX240705P00640000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 20.90 | 15.95 | 19.10 | +5.10 | +32.28% | 15 | 34 | 25.15% |
| NFLX240719P00640000 | 2024-05-31 3:21PM EDT | 2024-07-19 | 32.45 | 28.90 | 29.85 | +4.49 | +16.06% | 9 | 346 | 32.75% |
| NFLX240816P00640000 | 2024-05-31 10:43AM EDT | 2024-08-16 | 39.83 | 34.90 | 35.95 | +6.68 | +20.15% | 7 | 48 | 31.33% |
| NFLX240920P00640000 | 2024-05-31 2:00PM EDT | 2024-09-20 | 43.34 | 39.50 | 40.45 | +5.14 | +13.46% | 4 | 133 | 29.17% |
| NFLX241018P00640000 | 2024-05-31 2:33PM EDT | 2024-10-18 | 49.33 | 46.35 | 47.35 | +4.13 | +9.14% | 15 | 25 | 30.47% |
| NFLX241220P00640000 | 2024-05-30 10:56AM EDT | 2024-12-20 | 57.60 | 54.25 | 56.00 | +5.14 | +9.80% | 1 | 166 | 29.87% |
| NFLX250117P00640000 | 2024-05-30 3:52PM EDT | 2025-01-17 | 57.64 | 57.95 | 60.05 | 0.00 | - | 1 | 522 | 30.01% |
| NFLX250321P00640000 | 2024-05-15 3:23PM EDT | 2025-03-21 | 76.85 | 64.90 | 69.45 | 0.00 | - | - | 20 | 30.73% |
| NFLX250620P00640000 | 2024-05-24 11:14AM EDT | 2025-06-20 | 73.46 | 74.95 | 79.50 | 0.00 | - | 1 | 27 | 30.73% |
| NFLX251219P00640000 | 2024-05-20 3:31PM EDT | 2025-12-19 | 92.21 | 89.30 | 95.20 | 0.00 | - | 36 | 37 | 30.33% |
| NFLX260116P00640000 | 2024-05-30 10:13AM EDT | 2026-01-16 | 91.30 | 92.90 | 98.05 | 0.00 | - | 1 | 18 | 30.50% |
| NFLX261218P00640000 | 2024-05-22 2:49PM EDT | 2026-12-18 | 114.94 | 110.00 | 120.00 | 0.00 | - | 1 | 1 | 29.89% |
© 2024 Yahoo. All rights reserved.