Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00770000 | 2024-06-14 10:21AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 13 | 1 | 82.81% |
| NFLX240621C00770000 | 2024-06-14 3:10PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.15 | -0.11 | -64.71% | 63 | 2,625 | 40.82% |
| NFLX240628C00770000 | 2024-06-14 12:17PM EDT | 2024-06-28 | 0.36 | 0.22 | 0.35 | +0.19 | +111.76% | 26 | 26 | 33.50% |
| NFLX240705C00770000 | 2024-06-14 10:18AM EDT | 2024-07-05 | 0.73 | 0.18 | 0.87 | +0.63 | +630.00% | 1 | 6 | 32.20% |
| NFLX240712C00770000 | 2024-06-14 11:04AM EDT | 2024-07-12 | 1.21 | 0.39 | 1.54 | +0.20 | +19.80% | 2 | 1 | 31.40% |
| NFLX240719C00770000 | 2024-06-14 2:30PM EDT | 2024-07-19 | 7.15 | 6.30 | 7.70 | +3.70 | +107.25% | 22 | 75 | 43.35% |
| NFLX240816C00770000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 11.00 | 11.10 | 12.10 | +3.83 | +53.42% | 23 | 27 | 38.27% |
| NFLX240920C00770000 | 2024-06-14 12:03PM EDT | 2024-09-20 | 17.76 | 16.10 | 17.50 | +6.51 | +57.87% | 6 | 152 | 35.81% |
| NFLX241018C00770000 | 2024-06-14 11:09AM EDT | 2024-10-18 | 26.25 | 25.20 | 26.50 | +2.60 | +10.99% | 3 | 33 | 38.37% |
| NFLX241220C00770000 | 2024-06-14 12:29PM EDT | 2024-12-20 | 37.40 | 35.65 | 38.15 | +7.32 | +24.34% | 30 | 57 | 38.02% |
| NFLX250117C00770000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 42.60 | 39.00 | 42.50 | +9.42 | +28.39% | 2 | 175 | 37.74% |
| NFLX250321C00770000 | 2024-06-14 12:30PM EDT | 2025-03-21 | 55.40 | 52.75 | 55.85 | +10.00 | +22.03% | 6 | 70 | 39.17% |
| NFLX251219C00770000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 73.50 | 97.05 | 103.85 | 0.00 | - | 28 | 32 | 42.60% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| NFLX261218C00770000 | 2024-06-14 11:39AM EDT | 2026-12-18 | 150.00 | 142.20 | 150.95 | +28.55 | +23.51% | 3 | 5 | 44.26% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00770000 | 2024-05-31 2:18PM EDT | 2024-07-19 | 135.42 | 102.90 | 105.20 | 0.00 | - | 2 | 2 | 36.91% |
| NFLX240920P00770000 | 2024-06-14 10:00AM EDT | 2024-09-20 | 109.93 | 107.85 | 110.50 | -56.02 | -33.76% | 21 | 0 | 28.54% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 59.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 175.86% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 144.50 | 127.85 | 131.25 | 0.00 | - | - | 2 | 27.80% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 65.15% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 183.00 | 193.00 | 0.00 | - | - | 1 | 30.43% |
© 2024 Yahoo. All rights reserved.