Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00510000 | 2024-05-30 3:00PM EDT | 2024-06-14 | 139.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00510000 | 2024-06-12 9:31AM EDT | 2024-06-21 | 144.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240712C00510000 | 2024-06-04 12:24PM EDT | 2024-07-12 | 125.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240719C00510000 | 2024-06-10 11:10AM EDT | 2024-07-19 | 136.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240816C00510000 | 2024-05-30 1:35PM EDT | 2024-08-16 | 150.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00510000 | 2024-06-07 11:32AM EDT | 2024-09-20 | 149.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX241018C00510000 | 2024-06-11 2:21PM EDT | 2024-10-18 | 153.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00510000 | 2024-06-12 12:19PM EDT | 2024-12-20 | 165.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX250117C00510000 | 2024-06-12 12:14PM EDT | 2025-01-17 | 169.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX250321C00510000 | 2024-06-12 12:21PM EDT | 2025-03-21 | 179.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00510000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 181.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 18.55% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 28.16% |
| NFLX261218C00510000 | 2024-06-04 1:14PM EDT | 2026-12-18 | 240.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00510000 | 2024-06-05 12:22PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX240621P00510000 | 2024-06-12 2:38PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NFLX240628P00510000 | 2024-06-12 10:55AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240705P00510000 | 2024-06-06 11:47AM EDT | 2024-07-05 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240719P00510000 | 2024-06-12 9:48AM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240816P00510000 | 2024-06-12 2:30PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920P00510000 | 2024-06-12 10:24AM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241018P00510000 | 2024-06-12 3:38PM EDT | 2024-10-18 | 7.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX241220P00510000 | 2024-06-12 10:36AM EDT | 2024-12-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117P00510000 | 2024-06-12 10:36AM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250321P00510000 | 2024-06-10 9:53AM EDT | 2025-03-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250620P00510000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX251219P00510000 | 2024-05-31 1:36PM EDT | 2025-12-19 | 44.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX260116P00510000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 45.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00510000 | 2024-06-06 2:30PM EDT | 2026-12-18 | 60.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.