Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00900000 | 2024-06-28 1:55PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.34 | -0.06 | -27.27% | 10 | 334 | 51.86% |
| NFLX240816C00900000 | 2024-06-28 10:44AM EDT | 2024-08-16 | 1.05 | 0.86 | 1.46 | -0.30 | -22.22% | 2 | 115 | 42.16% |
| NFLX240920C00900000 | 2024-06-26 1:59PM EDT | 2024-09-20 | 2.86 | 1.73 | 4.95 | 0.00 | - | 3 | 1,115 | 41.17% |
| NFLX241018C00900000 | 2024-06-28 12:17PM EDT | 2024-10-18 | 6.50 | 5.90 | 6.40 | -1.00 | -13.33% | 1 | 27 | 37.95% |
| NFLX241220C00900000 | 2024-06-26 12:55PM EDT | 2024-12-20 | 13.50 | 11.75 | 14.85 | 0.00 | - | 10 | 131 | 38.58% |
| NFLX250117C00900000 | 2024-06-27 3:59PM EDT | 2025-01-17 | 18.75 | 15.45 | 17.05 | 0.00 | - | 5 | 249 | 37.49% |
| NFLX250321C00900000 | 2024-06-27 2:45PM EDT | 2025-03-21 | 27.84 | 24.60 | 26.15 | 0.00 | - | 1 | 309 | 38.21% |
| NFLX250620C00900000 | 2024-06-27 11:31AM EDT | 2025-06-20 | 40.00 | 37.15 | 41.80 | 0.00 | - | 1 | 614 | 40.10% |
| NFLX251219C00900000 | 2024-06-27 11:48AM EDT | 2025-12-19 | 66.47 | 62.70 | 67.25 | 0.00 | - | 2 | 136 | 41.14% |
| NFLX260116C00900000 | 2024-06-18 11:21AM EDT | 2026-01-16 | 69.85 | 63.75 | 70.40 | 0.00 | - | 5 | 100 | 41.10% |
| NFLX261218C00900000 | 2024-06-28 12:40PM EDT | 2026-12-18 | 109.00 | 104.00 | 112.00 | -5.00 | -4.39% | 50 | 89 | 42.59% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00900000 | 2024-05-29 1:14PM EDT | 2024-07-19 | 237.41 | 219.45 | 226.50 | 0.00 | - | 2 | 0 | 63.82% |
| NFLX240816P00900000 | 2024-05-23 2:55PM EDT | 2024-08-16 | 268.89 | 209.60 | 217.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 67.43% |
| NFLX250117P00900000 | 2024-06-26 12:35PM EDT | 2025-01-17 | 222.20 | 223.60 | 231.50 | 0.00 | - | 2 | 1 | 28.22% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 285.00 | 294.00 | 0.00 | - | 2 | 0 | 51.23% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 264.57 | 236.00 | 244.20 | 0.00 | - | 2 | 0 | 23.96% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 265.25 | 271.15 | 0.00 | - | 2 | 0 | 33.30% |
| NFLX261218P00900000 | 2024-05-21 3:54PM EDT | 2026-12-18 | 274.21 | 253.00 | 262.00 | 0.00 | - | - | 1 | 23.91% |
© 2024 Yahoo. All rights reserved.