Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00650000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 5.70 | 5.25 | 6.05 | -3.80 | -40.00% | 1,258 | 566 | 27.09% |
| NFLX240614C00650000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 9.60 | 9.50 | 10.70 | -2.93 | -23.38% | 226 | 951 | 28.75% |
| NFLX240621C00650000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 12.40 | 12.10 | 13.10 | -3.75 | -23.22% | 327 | 1,653 | 27.45% |
| NFLX240628C00650000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 16.60 | 14.70 | 16.75 | -2.41 | -12.68% | 101 | 169 | 28.97% |
| NFLX240705C00650000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 17.18 | 16.60 | 18.50 | -3.87 | -18.38% | 24 | 59 | 28.13% |
| NFLX240712C00650000 | 2024-05-31 3:33PM EDT | 2024-07-12 | 17.37 | 18.15 | 21.30 | -6.63 | -27.62% | 9 | 22 | 28.92% |
| NFLX240719C00650000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 30.44 | 30.30 | 31.95 | -4.61 | -13.15% | 142 | 1,969 | 38.15% |
| NFLX240816C00650000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 38.84 | 38.80 | 39.55 | -3.81 | -8.93% | 71 | 125 | 36.89% |
| NFLX240920C00650000 | 2024-05-31 3:04PM EDT | 2024-09-20 | 43.32 | 46.25 | 47.20 | -7.38 | -14.56% | 45 | 737 | 35.99% |
| NFLX241018C00650000 | 2024-05-31 2:51PM EDT | 2024-10-18 | 53.15 | 56.20 | 57.10 | -7.55 | -12.44% | 69 | 124 | 38.44% |
| NFLX241220C00650000 | 2024-05-31 3:04PM EDT | 2024-12-20 | 66.20 | 68.55 | 70.90 | -8.65 | -11.56% | 14 | 803 | 39.17% |
| NFLX250117C00650000 | 2024-05-31 3:10PM EDT | 2025-01-17 | 72.38 | 74.45 | 77.50 | -8.58 | -10.60% | 8 | 720 | 39.98% |
| NFLX250321C00650000 | 2024-05-30 1:56PM EDT | 2025-03-21 | 92.00 | 87.20 | 91.80 | -2.17 | -2.30% | 4 | 86 | 41.72% |
| NFLX250620C00650000 | 2024-05-31 10:13AM EDT | 2025-06-20 | 106.00 | 104.20 | 107.85 | -3.98 | -3.62% | 1 | 541 | 42.65% |
| NFLX251219C00650000 | 2024-05-29 10:55AM EDT | 2025-12-19 | 149.35 | 132.55 | 137.20 | 0.00 | - | 2 | 86 | 44.57% |
| NFLX260116C00650000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 138.00 | 137.25 | 140.95 | -9.00 | -6.12% | 1 | 99 | 44.70% |
| NFLX261218C00650000 | 2024-05-31 1:19PM EDT | 2026-12-18 | 172.83 | 175.50 | 183.00 | -13.17 | -7.08% | 4 | 110 | 46.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00650000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 13.85 | 12.50 | 13.85 | +2.35 | +20.43% | 238 | 359 | 25.37% |
| NFLX240614P00650000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 17.29 | 16.25 | 17.90 | +2.34 | +15.65% | 58 | 151 | 26.35% |
| NFLX240621P00650000 | 2024-05-31 1:45PM EDT | 2024-06-21 | 23.55 | 17.85 | 19.50 | +7.05 | +42.73% | 54 | 402 | 24.18% |
| NFLX240628P00650000 | 2024-05-31 10:29AM EDT | 2024-06-28 | 25.20 | 20.35 | 22.55 | +5.20 | +26.00% | 17 | 54 | 25.31% |
| NFLX240705P00650000 | 2024-05-31 3:06PM EDT | 2024-07-05 | 27.20 | 21.00 | 24.00 | +5.98 | +28.18% | 8 | 42 | 24.48% |
| NFLX240712P00650000 | 2024-05-31 12:12PM EDT | 2024-07-12 | 30.61 | 23.40 | 26.70 | +9.61 | +45.76% | 8 | 5 | 25.48% |
| NFLX240719P00650000 | 2024-05-31 1:28PM EDT | 2024-07-19 | 38.27 | 33.85 | 35.20 | +6.27 | +19.59% | 35 | 364 | 32.68% |
| NFLX240816P00650000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 40.80 | 39.75 | 40.70 | +2.46 | +6.42% | 20 | 65 | 30.76% |
| NFLX240920P00650000 | 2024-05-30 2:37PM EDT | 2024-09-20 | 42.57 | 44.45 | 45.55 | 0.00 | - | 7 | 117 | 28.93% |
| NFLX241018P00650000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 52.65 | 50.85 | 52.15 | +6.40 | +13.84% | 25 | 37 | 30.04% |
| NFLX241220P00650000 | 2024-05-29 10:57AM EDT | 2024-12-20 | 53.00 | 59.25 | 61.10 | 0.00 | - | 1 | 395 | 29.64% |
| NFLX250117P00650000 | 2024-05-30 2:41PM EDT | 2025-01-17 | 61.35 | 63.20 | 64.95 | 0.00 | - | 7 | 133 | 29.68% |
| NFLX250321P00650000 | 2024-05-30 2:09PM EDT | 2025-03-21 | 69.30 | 70.30 | 74.60 | 0.00 | - | 2 | 35 | 30.52% |
| NFLX250620P00650000 | 2024-05-28 10:11AM EDT | 2025-06-20 | 78.97 | 78.85 | 83.80 | 0.00 | - | 4 | 147 | 30.20% |
| NFLX251219P00650000 | 2024-05-17 10:02AM EDT | 2025-12-19 | 105.00 | 96.00 | 100.25 | 0.00 | - | 2 | 15 | 30.09% |
| NFLX260116P00650000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 108.20 | 98.25 | 102.05 | 0.00 | - | 1 | 51 | 29.93% |
| NFLX261218P00650000 | 2024-05-24 1:15PM EDT | 2026-12-18 | 121.70 | 115.00 | 125.00 | 0.00 | - | 3 | 4 | 29.65% |
© 2024 Yahoo. All rights reserved.