Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00250000 | 2024-06-20 10:21AM EDT | 2024-07-19 | 429.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240802C00250000 | 2024-06-28 2:57PM EDT | 2024-08-02 | 426.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00250000 | 2024-06-14 10:36AM EDT | 2024-09-20 | 422.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00250000 | 2024-06-03 10:04AM EDT | 2025-01-17 | 398.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX250321C00250000 | 2024-06-10 3:02PM EDT | 2025-03-21 | 403.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 429.00 | 439.00 | 0.00 | - | 1 | 2 | 44.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712P00250000 | 2024-06-28 10:47AM EDT | 2024-07-12 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240719P00250000 | 2024-06-17 12:51PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NFLX240920P00250000 | 2024-06-21 2:30PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 2024-10-18 | 0.49 | 0.00 | 2.73 | 0.00 | - | 1 | 2 | 88.79% |
| NFLX241220P00250000 | 2024-05-29 2:52PM EDT | 2024-12-20 | 0.46 | 0.08 | 0.96 | 0.00 | - | 55 | 60 | 61.82% |
| NFLX250117P00250000 | 2024-07-02 3:19PM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | +0.04 | +10.26% | 1 | 0 | 25.00% |
| NFLX250321P00250000 | 2024-05-29 1:08PM EDT | 2025-03-21 | 0.90 | 0.00 | 3.55 | 0.00 | - | 1 | 1 | 59.39% |
| NFLX250620P00250000 | 2024-06-28 3:39PM EDT | 2025-06-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NFLX251219P00250000 | 2024-06-24 3:16PM EDT | 2025-12-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX260116P00250000 | 2024-06-25 10:58AM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX261218P00250000 | 2024-06-10 12:38PM EDT | 2026-12-18 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.