Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00860000 | 2024-06-12 10:05AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 132 | 72.27% |
| NFLX240628C00860000 | 2024-06-14 1:53PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 262 | 15 | 47.75% |
| NFLX240705C00860000 | 2024-06-04 9:32AM EDT | 2024-07-05 | 0.71 | 0.00 | 0.53 | 0.00 | - | 6 | 6 | 49.05% |
| NFLX240719C00860000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 1.59 | 0.63 | 1.80 | +1.05 | +194.44% | 2 | 19 | 46.47% |
| NFLX240920C00860000 | 2024-06-11 3:31PM EDT | 2024-09-20 | 3.05 | 5.10 | 5.40 | 0.00 | - | 2 | 93 | 35.27% |
| NFLX241018C00860000 | 2024-06-06 1:55PM EDT | 2024-10-18 | 8.13 | 9.95 | 10.50 | 0.00 | - | 1 | 17 | 37.38% |
| NFLX241220C00860000 | 2024-06-04 1:52PM EDT | 2024-12-20 | 16.50 | 16.85 | 18.05 | +5.65 | +52.07% | 3 | 41 | 36.52% |
| NFLX250117C00860000 | 2024-06-14 12:55PM EDT | 2025-01-17 | 22.15 | 20.60 | 22.35 | +0.40 | +1.84% | 251 | 79 | 36.91% |
| NFLX250321C00860000 | 2024-05-16 2:56PM EDT | 2025-03-21 | 19.70 | 29.95 | 33.05 | 0.00 | - | 3 | 7 | 38.17% |
| NFLX250620C00860000 | 2024-06-13 11:37AM EDT | 2025-06-20 | 39.37 | 42.80 | 47.20 | 0.00 | - | 1 | 96 | 39.14% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 24.55% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 56.45 | 61.15 | 0.00 | - | 48 | 40 | 35.73% |
| NFLX261218C00860000 | 2024-06-14 11:54AM EDT | 2026-12-18 | 118.25 | 113.00 | 122.00 | +45.35 | +62.21% | 1 | 57 | 43.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00860000 | 2024-05-14 3:03PM EDT | 2024-06-21 | 250.13 | 205.20 | 207.95 | 0.00 | - | - | 0 | 181.71% |
| NFLX240719P00860000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 249.64 | 205.30 | 208.10 | 0.00 | - | - | 0 | 81.50% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 237.25 | 241.40 | 0.00 | - | 2 | 0 | 55.73% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 55.29% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 249.15 | 253.70 | 0.00 | - | 4 | 0 | 45.51% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 116.93% |
© 2024 Yahoo. All rights reserved.