Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00720000 | 2024-05-31 12:20PM EDT | 2024-06-07 | 0.01 | 0.05 | 0.44 | -0.17 | -94.44% | 24 | 117 | 46.83% |
| NFLX240614C00720000 | 2024-05-31 12:21PM EDT | 2024-06-14 | 0.35 | 0.19 | 0.56 | -1.12 | -76.19% | 4 | 97 | 33.15% |
| NFLX240621C00720000 | 2024-05-31 9:55AM EDT | 2024-06-21 | 0.63 | 0.51 | 1.05 | -0.63 | -50.00% | 15 | 616 | 30.13% |
| NFLX240628C00720000 | 2024-05-31 3:46PM EDT | 2024-06-28 | 1.16 | 1.17 | 1.50 | -2.38 | -67.23% | 10 | 110 | 28.00% |
| NFLX240705C00720000 | 2024-05-30 11:05AM EDT | 2024-07-05 | 3.06 | 1.70 | 2.47 | 0.00 | - | 1 | 25 | 28.14% |
| NFLX240712C00720000 | 2024-05-31 3:23PM EDT | 2024-07-12 | 2.43 | 0.25 | 5.80 | +2.43 | - | 1 | 0 | 32.93% |
| NFLX240719C00720000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 8.74 | 9.05 | 10.40 | -3.77 | -30.14% | 39 | 415 | 37.67% |
| NFLX240816C00720000 | 2024-05-31 1:37PM EDT | 2024-08-16 | 13.60 | 14.90 | 15.85 | -8.85 | -39.42% | 17 | 19 | 35.85% |
| NFLX240920C00720000 | 2024-05-31 12:56PM EDT | 2024-09-20 | 18.81 | 20.05 | 21.95 | -10.64 | -36.13% | 8 | 150 | 34.71% |
| NFLX241018C00720000 | 2024-05-31 3:02PM EDT | 2024-10-18 | 27.72 | 29.20 | 31.35 | -5.46 | -16.46% | 1 | 77 | 37.57% |
| NFLX241220C00720000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 39.65 | 40.85 | 42.35 | -10.88 | -21.53% | 64 | 115 | 37.25% |
| NFLX250117C00720000 | 2024-05-29 3:31PM EDT | 2025-01-17 | 56.50 | 45.90 | 48.50 | 0.00 | - | 133 | 267 | 38.03% |
| NFLX250321C00720000 | 2024-05-20 2:45PM EDT | 2025-03-21 | 61.05 | 58.90 | 61.80 | 0.00 | - | 99 | 96 | 39.59% |
| NFLX250620C00720000 | 2024-05-31 10:45AM EDT | 2025-06-20 | 73.05 | 75.05 | 78.45 | -15.00 | -17.04% | 2 | 450 | 40.95% |
| NFLX251219C00720000 | 2024-05-21 3:53PM EDT | 2025-12-19 | 110.00 | 102.90 | 107.25 | 0.00 | - | 1 | 19 | 42.76% |
| NFLX260116C00720000 | 2024-05-31 10:09AM EDT | 2026-01-16 | 110.10 | 107.15 | 110.85 | -3.55 | -3.12% | 1 | 39 | 42.84% |
| NFLX261218C00720000 | 2024-05-24 12:33PM EDT | 2026-12-18 | 156.80 | 146.00 | 156.00 | 0.00 | - | 7 | 26 | 45.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00720000 | 2024-05-29 3:42PM EDT | 2024-06-14 | 62.28 | 74.20 | 83.00 | 0.00 | - | - | 0 | 55.84% |
| NFLX240621P00720000 | 2024-05-30 2:47PM EDT | 2024-06-21 | 73.37 | 75.50 | 82.80 | +0.97 | +1.34% | 10 | 26 | 44.45% |
| NFLX240628P00720000 | 2024-05-15 3:15PM EDT | 2024-06-28 | 104.70 | 74.20 | 82.70 | 0.00 | - | - | 0 | 38.01% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 99.35 | 102.65 | 0.00 | - | - | 0 | 54.12% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 85.40 | 87.10 | 0.00 | - | 3 | 2 | 23.55% |
| NFLX241018P00720000 | 2024-05-23 3:59PM EDT | 2024-10-18 | 96.41 | 94.00 | 96.75 | -3.24 | -3.25% | 1 | 2 | 28.73% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 48.57% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 122.05 | 129.00 | 0.00 | - | 2 | 1 | 34.85% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 60.35% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 35.89% |
| NFLX261218P00720000 | 2024-05-29 11:25AM EDT | 2026-12-18 | 149.10 | 152.00 | 162.00 | 0.00 | - | 2 | 3 | 27.72% |
© 2024 Yahoo. All rights reserved.