Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00750000 | 2024-05-31 3:11PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.16 | -0.04 | -40.00% | 282 | 346 | 52.25% |
| NFLX240614C00750000 | 2024-05-31 12:22PM EDT | 2024-06-14 | 0.05 | 0.08 | 0.30 | -0.47 | -90.38% | 3 | 16 | 38.65% |
| NFLX240621C00750000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.21 | 0.12 | 0.30 | -0.19 | -47.50% | 140 | 905 | 31.15% |
| NFLX240628C00750000 | 2024-05-31 1:36PM EDT | 2024-06-28 | 0.50 | 0.25 | 0.80 | -1.20 | -70.59% | 15 | 15 | 31.37% |
| NFLX240705C00750000 | 2024-05-30 3:34PM EDT | 2024-07-05 | 1.15 | 0.32 | 1.57 | 0.00 | - | 1 | 21 | 31.85% |
| NFLX240719C00750000 | 2024-05-31 12:41PM EDT | 2024-07-19 | 4.18 | 5.00 | 6.15 | -2.77 | -39.86% | 26 | 232 | 37.91% |
| NFLX240816C00750000 | 2024-05-31 2:33PM EDT | 2024-08-16 | 8.50 | 9.55 | 10.30 | -6.00 | -41.38% | 6 | 55 | 35.76% |
| NFLX240920C00750000 | 2024-05-31 12:22PM EDT | 2024-09-20 | 12.25 | 13.70 | 14.95 | -7.98 | -39.45% | 59 | 737 | 34.12% |
| NFLX241018C00750000 | 2024-05-31 1:38PM EDT | 2024-10-18 | 20.08 | 21.55 | 22.75 | -9.22 | -31.47% | 2 | 75 | 36.59% |
| NFLX241220C00750000 | 2024-05-31 12:13PM EDT | 2024-12-20 | 30.03 | 31.75 | 33.45 | -5.87 | -16.35% | 32 | 321 | 36.71% |
| NFLX250117C00750000 | 2024-05-31 2:32PM EDT | 2025-01-17 | 36.08 | 37.25 | 38.90 | -5.17 | -12.53% | 3 | 1,493 | 37.32% |
| NFLX250321C00750000 | 2024-05-31 2:38PM EDT | 2025-03-21 | 47.36 | 48.25 | 52.35 | -4.54 | -8.75% | 5 | 70 | 39.23% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00750000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 97.19 | 96.80 | 100.95 | -13.86 | -12.48% | 19 | 155 | 42.58% |
| NFLX261218C00750000 | 2024-05-31 3:23PM EDT | 2026-12-18 | 136.28 | 135.00 | 145.00 | -17.43 | -11.34% | 6 | 25 | 44.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00750000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 110.40 | 105.50 | 112.80 | +5.95 | +5.70% | 6 | 3 | 54.69% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 127.95 | 130.95 | 0.00 | - | 18 | 0 | 60.65% |
| NFLX240816P00750000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 121.33 | 110.30 | 113.20 | 0.00 | - | - | 1 | 28.72% |
| NFLX240920P00750000 | 2024-05-31 10:40AM EDT | 2024-09-20 | 120.35 | 112.95 | 115.35 | -20.12 | -14.32% | 2 | 1 | 26.43% |
| NFLX241018P00750000 | 2024-05-29 12:08PM EDT | 2024-10-18 | 119.19 | 116.75 | 119.65 | +16.69 | +16.28% | 1 | 1 | 27.72% |
| NFLX241220P00750000 | 2024-05-28 12:50PM EDT | 2024-12-20 | 121.07 | 122.25 | 125.10 | 0.00 | - | 10 | 12 | 26.79% |
| NFLX250117P00750000 | 2024-05-29 11:57AM EDT | 2025-01-17 | 114.40 | 124.95 | 128.05 | 0.00 | - | 2 | 21 | 26.90% |
| NFLX250321P00750000 | 2024-05-21 3:42PM EDT | 2025-03-21 | 129.10 | 130.30 | 134.85 | 0.00 | - | - | 1 | 27.31% |
| NFLX251219P00750000 | 2024-04-22 11:25AM EDT | 2025-12-19 | 209.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00750000 | 2024-05-31 3:18PM EDT | 2026-01-16 | 160.32 | 153.90 | 159.80 | +5.09 | +3.28% | 15 | 58 | 27.42% |
| NFLX261218P00750000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 174.00 | 170.00 | 180.00 | 0.00 | - | 1 | 1 | 26.97% |
© 2024 Yahoo. All rights reserved.