Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00320000 | 2024-05-31 11:58AM EDT | 2024-06-21 | 312.27 | 318.30 | 325.75 | +73.54 | +30.80% | 1 | 591 | 183.35% |
| NFLX240712C00320000 | 2024-05-31 12:39PM EDT | 2024-07-12 | 311.18 | 319.00 | 328.25 | +311.18 | - | 2 | - | 108.33% |
| NFLX240920C00320000 | 2024-05-31 11:58AM EDT | 2024-09-20 | 317.48 | 324.60 | 331.35 | +78.93 | +33.09% | 1 | 59 | 84.20% |
| NFLX241220C00320000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 308.38 | 329.20 | 337.00 | 0.00 | - | 1 | 10 | 72.67% |
| NFLX250117C00320000 | 2024-05-30 3:19PM EDT | 2025-01-17 | 340.73 | 331.10 | 339.05 | 0.00 | - | 2 | 343 | 71.25% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 0.00% |
| NFLX251219C00320000 | 2024-05-21 2:42PM EDT | 2025-12-19 | 360.99 | 350.00 | 360.00 | 0.00 | - | 1 | 27 | 61.67% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 51.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00320000 | 2024-05-08 2:34PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.45 | 0.00 | - | 80 | 2,142 | 120.90% |
| NFLX240719P00320000 | 2024-05-31 2:32PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.59 | -0.02 | -15.38% | 1 | 19 | 79.88% |
| NFLX240920P00320000 | 2024-05-28 11:07AM EDT | 2024-09-20 | 0.37 | 0.25 | 0.81 | 0.00 | - | 2 | 435 | 55.62% |
| NFLX241018P00320000 | 2024-05-20 2:39PM EDT | 2024-10-18 | 0.56 | 0.25 | 1.11 | 0.00 | - | - | 20 | 51.33% |
| NFLX241220P00320000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 1.11 | 0.71 | 1.78 | 0.00 | - | 8 | 70 | 49.24% |
| NFLX250117P00320000 | 2024-05-31 12:00PM EDT | 2025-01-17 | 1.78 | 1.18 | 2.50 | +0.03 | +1.71% | 7 | 2,791 | 48.96% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 2025-03-21 | 5.00 | 0.00 | 9.35 | 0.00 | - | 2 | 2 | 57.68% |
| NFLX250620P00320000 | 2024-05-30 1:38PM EDT | 2025-06-20 | 4.45 | 1.25 | 10.00 | 0.00 | - | 5 | 211 | 51.26% |
| NFLX251219P00320000 | 2024-04-24 10:15AM EDT | 2025-12-19 | 13.30 | 4.00 | 13.00 | 0.00 | - | 1 | 140 | 45.34% |
| NFLX260116P00320000 | 2024-05-28 1:48PM EDT | 2026-01-16 | 9.50 | 5.90 | 12.05 | 0.00 | - | 2 | 57 | 43.33% |
| NFLX261218P00320000 | 2024-05-29 11:48AM EDT | 2026-12-18 | 15.00 | 11.25 | 20.90 | 0.00 | - | 3 | 35 | 40.90% |
© 2024 Yahoo. All rights reserved.