Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00300000 | 2024-05-23 12:56PM EDT | 2024-06-07 | 338.69 | 337.35 | 346.15 | 0.00 | - | - | 1 | 360.11% |
| NFLX240621C00300000 | 2024-05-29 12:31PM EDT | 2024-06-21 | 365.00 | 338.80 | 346.55 | 0.00 | - | 4 | 498 | 145.12% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 309.79 | 344.20 | 350.95 | 0.00 | - | 1 | 75 | 89.12% |
| NFLX241018C00300000 | 2024-05-21 12:09PM EDT | 2024-10-18 | 351.31 | 345.20 | 352.20 | 0.00 | - | - | 1 | 83.03% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 289.77 | 348.30 | 356.05 | 0.00 | - | 8 | 4 | 76.34% |
| NFLX250117C00300000 | 2024-05-29 10:25AM EDT | 2025-01-17 | 375.00 | 350.10 | 357.95 | 0.00 | - | 1 | 1,074 | 74.81% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 333.01 | 352.40 | 362.00 | 0.00 | - | 2 | 1 | 70.85% |
| NFLX250620C00300000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 331.68 | 358.00 | 367.00 | 0.00 | - | 1 | 14 | 67.88% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 374.00 | 384.00 | 0.00 | - | 2 | 36 | 67.48% |
| NFLX261218C00300000 | 2024-05-31 2:30PM EDT | 2026-12-18 | 382.50 | 386.00 | 395.00 | -14.50 | -3.65% | 4 | 19 | 60.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00300000 | 2024-05-30 3:43PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,798 | 103.91% |
| NFLX240719P00300000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.22 | 0.01 | 0.19 | 0.00 | - | 6 | 12 | 75.68% |
| NFLX240920P00300000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 0.04 | 0.30 | 0.75 | 0.00 | - | 1 | 762 | 59.99% |
| NFLX241018P00300000 | 2024-05-28 1:49PM EDT | 2024-10-18 | 0.40 | 0.32 | 0.96 | 0.00 | - | 10 | 27 | 55.03% |
| NFLX241220P00300000 | 2024-05-29 2:33PM EDT | 2024-12-20 | 0.86 | 0.27 | 1.59 | 0.00 | - | 10 | 166 | 52.21% |
| NFLX250117P00300000 | 2024-05-29 3:32PM EDT | 2025-01-17 | 1.24 | 0.82 | 1.90 | 0.00 | - | 4 | 3,502 | 50.39% |
| NFLX250620P00300000 | 2024-05-29 3:52PM EDT | 2025-06-20 | 3.50 | 0.79 | 10.00 | 0.00 | - | 1 | 229 | 55.19% |
| NFLX251219P00300000 | 2024-05-20 11:59AM EDT | 2025-12-19 | 7.43 | 2.00 | 10.00 | 0.00 | - | 2 | 138 | 45.46% |
| NFLX260116P00300000 | 2024-05-22 2:01PM EDT | 2026-01-16 | 7.50 | 5.90 | 10.30 | 0.00 | - | 1 | 289 | 44.72% |
| NFLX261218P00300000 | 2024-05-30 12:36PM EDT | 2026-12-18 | 13.60 | 9.20 | 17.55 | -0.60 | -4.23% | 1 | 597 | 41.58% |
© 2024 Yahoo. All rights reserved.