Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00910000 | 2024-06-13 9:39AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.34 | 0.00 | - | 1 | 169 | 82.13% |
| NFLX240719C00910000 | 2024-06-03 9:33AM EDT | 2024-07-19 | 0.21 | 0.25 | 0.60 | 0.00 | - | 10 | 61 | 45.22% |
| NFLX240920C00910000 | 2024-06-14 2:50PM EDT | 2024-09-20 | 2.87 | 2.44 | 3.30 | +0.89 | +44.95% | 1 | 21 | 36.47% |
| NFLX241018C00910000 | 2024-06-13 10:02AM EDT | 2024-10-18 | 3.70 | 5.15 | 6.30 | 0.00 | - | 2 | 11 | 37.26% |
| NFLX241220C00910000 | 2024-06-14 11:32AM EDT | 2024-12-20 | 13.05 | 11.30 | 11.95 | +5.06 | +63.33% | 118 | 42 | 36.20% |
| NFLX250117C00910000 | 2024-06-13 9:47AM EDT | 2025-01-17 | 10.83 | 14.55 | 16.45 | 0.00 | - | 2 | 45 | 37.32% |
| NFLX250321C00910000 | 2024-05-17 10:36AM EDT | 2025-03-21 | 15.09 | 21.85 | 25.35 | 0.00 | - | 1 | 2 | 38.23% |
| NFLX250620C00910000 | 2024-06-11 1:28PM EDT | 2025-06-20 | 28.60 | 34.20 | 37.15 | 0.00 | - | 6 | 53 | 38.69% |
| NFLX251219C00910000 | 2024-05-20 10:14AM EDT | 2025-12-19 | 47.11 | 58.20 | 64.60 | 0.00 | - | 2 | 7 | 41.02% |
| NFLX260116C00910000 | 2024-06-14 2:24PM EDT | 2026-01-16 | 65.62 | 60.75 | 65.70 | +7.45 | +12.81% | 1 | 68 | 40.37% |
| NFLX261218C00910000 | 2024-05-20 1:46PM EDT | 2026-12-18 | 91.15 | 99.00 | 108.00 | 0.00 | - | 3 | 5 | 42.41% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 2024-06-21 | 281.96 | 353.25 | 356.35 | 0.00 | - | - | 0 | 470.10% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00910000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 350.40 | 301.30 | 306.70 | 0.00 | - | - | 0 | 50.68% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 278.00 | 288.00 | 0.00 | - | 1 | 3 | 27.48% |
© 2024 Yahoo. All rights reserved.