Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:680.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00680000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 511 | 1,280 | 12.50% |
| NFLX240621C00680000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,513 | 1,200 | 6.25% |
| NFLX240628C00680000 | 2024-06-13 3:49PM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | 126 | 271 | 3.13% |
| NFLX240705C00680000 | 2024-06-13 3:41PM EDT | 2024-07-05 | 6.55 | 0.00 | 0.00 | 0.00 | - | 76 | 83 | 3.13% |
| NFLX240712C00680000 | 2024-06-13 3:28PM EDT | 2024-07-12 | 8.90 | 0.00 | 0.00 | 0.00 | - | 41 | 143 | 3.13% |
| NFLX240719C00680000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 57 | 1,085 | 1.56% |
| NFLX240726C00680000 | 2024-06-13 12:16PM EDT | 2024-07-26 | 23.08 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 1.56% |
| NFLX240816C00680000 | 2024-06-13 2:13PM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 38 | 155 | 1.56% |
| NFLX240920C00680000 | 2024-06-13 3:20PM EDT | 2024-09-20 | 36.75 | 0.00 | 0.00 | 0.00 | - | 19 | 382 | 1.56% |
| NFLX241018C00680000 | 2024-06-13 2:23PM EDT | 2024-10-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 1.56% |
| NFLX241220C00680000 | 2024-06-05 3:09PM EDT | 2024-12-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 62 | 241 | 0.78% |
| NFLX250117C00680000 | 2024-06-06 3:01PM EDT | 2025-01-17 | 66.88 | 0.00 | 0.00 | 0.00 | - | 3 | 510 | 0.78% |
| NFLX250321C00680000 | 2024-05-30 3:10PM EDT | 2025-03-21 | 80.13 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.78% |
| NFLX250620C00680000 | 2024-06-10 12:23PM EDT | 2025-06-20 | 91.18 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.78% |
| NFLX251219C00680000 | 2024-05-31 10:20AM EDT | 2025-12-19 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| NFLX260116C00680000 | 2024-06-12 10:23AM EDT | 2026-01-16 | 131.15 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.39% |
| NFLX261218C00680000 | 2024-06-11 12:54PM EDT | 2026-12-18 | 165.50 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.39% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00680000 | 2024-06-13 3:12PM EDT | 2024-06-14 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00680000 | 2024-06-11 2:50PM EDT | 2024-06-21 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| NFLX240628P00680000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 29.70 | 0.00 | 0.00 | 0.00 | - | 30 | 18 | 0.00% |
| NFLX240705P00680000 | 2024-06-13 12:03PM EDT | 2024-07-05 | 33.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX240712P00680000 | 2024-06-12 10:26AM EDT | 2024-07-12 | 31.97 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| NFLX240719P00680000 | 2024-06-10 1:23PM EDT | 2024-07-19 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240726P00680000 | 2024-06-12 3:55PM EDT | 2024-07-26 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920P00680000 | 2024-06-11 12:04PM EDT | 2024-09-20 | 61.09 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NFLX241018P00680000 | 2024-06-12 10:32AM EDT | 2024-10-18 | 61.15 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| NFLX241220P00680000 | 2024-06-13 3:45PM EDT | 2024-12-20 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX250117P00680000 | 2024-05-29 12:35PM EDT | 2025-01-17 | 71.07 | 0.00 | 0.00 | 0.00 | - | 131 | 162 | 0.00% |
| NFLX250321P00680000 | 2024-05-31 10:22AM EDT | 2025-03-21 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NFLX250620P00680000 | 2024-06-03 11:05AM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| NFLX260116P00680000 | 2024-06-11 2:53PM EDT | 2026-01-16 | 112.65 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NFLX261218P00680000 | 2024-06-07 10:20AM EDT | 2026-12-18 | 134.00 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
© 2024 Yahoo. All rights reserved.