Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00770000 | 2024-05-29 10:53AM EDT | 2024-06-07 | 0.23 | 0.02 | 0.38 | 0.00 | - | 3 | 4 | 67.38% |
| NFLX240614C00770000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.23 | 0.06 | 0.61 | 0.00 | - | - | 1 | 51.07% |
| NFLX240621C00770000 | 2024-05-30 10:48AM EDT | 2024-06-21 | 0.25 | 0.12 | 0.34 | 0.00 | - | 1 | 2,632 | 37.13% |
| NFLX240628C00770000 | 2024-05-29 10:46AM EDT | 2024-06-28 | 0.80 | 0.12 | 0.88 | 0.00 | - | 1 | 2 | 36.90% |
| NFLX240705C00770000 | 2024-05-29 3:07PM EDT | 2024-07-05 | 1.48 | 0.16 | 0.82 | 0.00 | - | - | 2 | 32.35% |
| NFLX240719C00770000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 2.69 | 2.93 | 4.35 | -2.06 | -43.37% | 4 | 77 | 38.68% |
| NFLX240816C00770000 | 2024-05-29 11:11AM EDT | 2024-08-16 | 6.55 | 6.30 | 7.70 | -4.47 | -40.56% | 20 | 21 | 36.08% |
| NFLX240920C00770000 | 2024-05-31 12:28PM EDT | 2024-09-20 | 9.41 | 10.25 | 11.70 | -6.79 | -41.91% | 11 | 132 | 34.25% |
| NFLX241018C00770000 | 2024-05-29 1:37PM EDT | 2024-10-18 | 23.65 | 17.40 | 18.25 | 0.00 | - | 8 | 33 | 36.23% |
| NFLX241220C00770000 | 2024-05-22 9:49AM EDT | 2024-12-20 | 30.60 | 27.00 | 28.95 | 0.00 | - | 1 | 57 | 36.81% |
| NFLX250117C00770000 | 2024-05-31 12:40PM EDT | 2025-01-17 | 29.50 | 31.35 | 34.45 | -8.00 | -21.33% | 13 | 131 | 37.55% |
| NFLX250321C00770000 | 2024-05-16 2:25PM EDT | 2025-03-21 | 35.05 | 43.30 | 46.50 | 0.00 | - | 1 | 15 | 38.96% |
| NFLX251219C00770000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 73.50 | 85.65 | 89.95 | 0.00 | - | 28 | 32 | 41.97% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| NFLX261218C00770000 | 2024-05-15 3:20PM EDT | 2026-12-18 | 121.45 | 128.00 | 138.00 | 0.00 | - | 1 | 5 | 44.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00770000 | 2024-05-30 2:20PM EDT | 2024-07-19 | 135.42 | 124.50 | 132.40 | +13.34 | +10.93% | 2 | 2 | 38.90% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 148.40 | 153.10 | 0.00 | - | 21 | 0 | 46.62% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 50.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 167.12% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 144.50 | 145.25 | 149.75 | 0.00 | - | - | 2 | 26.87% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 61.02% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 183.00 | 193.00 | 0.00 | - | - | 1 | 26.60% |
© 2024 Yahoo. All rights reserved.