Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00880000 | 2024-06-25 10:57AM EDT | 2024-07-19 | 0.39 | 0.13 | 1.85 | 0.00 | - | 1 | 50 | 56.51% |
| NFLX240816C00880000 | 2024-06-24 9:32AM EDT | 2024-08-16 | 2.12 | 0.85 | 1.88 | 0.00 | - | 1 | 18 | 41.36% |
| NFLX240920C00880000 | 2024-06-28 12:37PM EDT | 2024-09-20 | 3.35 | 3.05 | 3.35 | -0.65 | -16.25% | 1 | 105 | 35.49% |
| NFLX241018C00880000 | 2024-06-27 11:19AM EDT | 2024-10-18 | 8.69 | 7.15 | 7.95 | 0.00 | - | 1 | 5 | 37.94% |
| NFLX241220C00880000 | 2024-06-18 12:36PM EDT | 2024-12-20 | 17.35 | 11.90 | 17.40 | 0.00 | - | 2 | 81 | 38.68% |
| NFLX250117C00880000 | 2024-06-26 2:34PM EDT | 2025-01-17 | 20.20 | 16.25 | 20.90 | 0.00 | - | 22 | 53 | 38.35% |
| NFLX250321C00880000 | 2024-06-27 1:57PM EDT | 2025-03-21 | 31.48 | 27.65 | 29.55 | 0.00 | - | 3 | 17 | 38.36% |
| NFLX250620C00880000 | 2024-06-14 11:29AM EDT | 2025-06-20 | 42.50 | 37.00 | 47.00 | 0.00 | - | 1 | 226 | 40.72% |
| NFLX251219C00880000 | 2024-06-28 10:06AM EDT | 2025-12-19 | 73.00 | 67.70 | 72.65 | +9.00 | +14.06% | 1 | 13 | 41.52% |
| NFLX260116C00880000 | 2024-06-21 11:17AM EDT | 2026-01-16 | 75.00 | 70.10 | 75.20 | 0.00 | - | 2 | 42 | 41.26% |
| NFLX261218C00880000 | 2024-05-24 9:39AM EDT | 2026-12-18 | 99.38 | 116.00 | 125.00 | 0.00 | - | 1 | 6 | 44.59% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 183.97% |
| NFLX240920P00880000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 247.11 | 200.40 | 209.75 | 0.00 | - | 1 | 1 | 38.22% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 65.08% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 92.04% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 276.02 | 238.10 | 245.70 | 0.00 | - | 2 | 0 | 30.98% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 53.35% |
© 2024 Yahoo. All rights reserved.