Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00790000 | 2024-05-31 10:24AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.38 | -0.01 | -16.67% | 3 | 43 | 75.20% |
| NFLX240614C00790000 | 2024-05-28 12:56PM EDT | 2024-06-14 | 0.10 | 0.04 | 0.61 | 0.00 | - | 15 | 19 | 51.93% |
| NFLX240621C00790000 | 2024-05-31 12:12PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 10 | 76 | 36.77% |
| NFLX240628C00790000 | 2024-05-29 12:22PM EDT | 2024-06-28 | 0.45 | 0.06 | 0.45 | 0.00 | - | 1 | 6 | 36.94% |
| NFLX240719C00790000 | 2024-05-30 3:58PM EDT | 2024-07-19 | 3.04 | 2.07 | 2.72 | 0.00 | - | 13 | 78 | 38.04% |
| NFLX240816C00790000 | 2024-05-31 1:23PM EDT | 2024-08-16 | 4.42 | 5.05 | 5.45 | -3.88 | -46.75% | 3 | 12 | 35.71% |
| NFLX240920C00790000 | 2024-05-30 9:35AM EDT | 2024-09-20 | 10.90 | 8.25 | 9.00 | -1.90 | -14.84% | 1 | 106 | 34.12% |
| NFLX241018C00790000 | 2024-05-29 1:38PM EDT | 2024-10-18 | 19.47 | 14.10 | 15.30 | 0.00 | - | 1 | 30 | 36.50% |
| NFLX241220C00790000 | 2024-05-30 2:14PM EDT | 2024-12-20 | 26.40 | 23.05 | 24.30 | 0.00 | - | 1 | 37 | 36.37% |
| NFLX250117C00790000 | 2024-05-14 12:30PM EDT | 2025-01-17 | 23.25 | 28.10 | 29.85 | 0.00 | - | 1 | 148 | 37.34% |
| NFLX250321C00790000 | 2024-05-23 1:52PM EDT | 2025-03-21 | 37.00 | 38.20 | 41.45 | 0.00 | - | 1 | 16 | 38.76% |
| NFLX251219C00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 67.90 | 78.60 | 83.75 | 0.00 | - | 8 | 12 | 41.67% |
| NFLX260116C00790000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 84.34 | 83.90 | 90.00 | -1.53 | -1.78% | 15 | 90 | 42.60% |
| NFLX261218C00790000 | 2024-05-28 10:17AM EDT | 2026-12-18 | 129.84 | 122.00 | 130.65 | 0.00 | - | 1 | 8 | 43.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00790000 | 2024-05-16 2:02PM EDT | 2024-06-07 | 179.02 | 144.60 | 152.60 | 0.00 | - | - | 0 | 88.72% |
| NFLX240614P00790000 | 2024-05-16 2:03PM EDT | 2024-06-14 | 178.57 | 143.80 | 153.00 | 0.00 | - | - | 0 | 54.08% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240719P00790000 | 2024-05-29 1:14PM EDT | 2024-07-19 | 127.85 | 144.10 | 152.00 | 0.00 | - | 2 | 0 | 41.75% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 76.38% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 39.77% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 49.92% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 160.10 | 165.10 | 0.00 | - | - | 4 | 26.22% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 107.98% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 180.80 | 185.80 | 0.00 | - | 4 | 1 | 26.02% |
© 2024 Yahoo. All rights reserved.