Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:730.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00730000 | 2024-06-13 9:42AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 284 | 53.52% |
| NFLX240621C00730000 | 2024-06-13 2:16PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.22 | +0.09 | +100.00% | 53 | 322 | 33.40% |
| NFLX240628C00730000 | 2024-06-13 2:36PM EDT | 2024-06-28 | 0.52 | 0.36 | 0.62 | +0.15 | +40.54% | 3 | 43 | 29.63% |
| NFLX240705C00730000 | 2024-06-07 2:35PM EDT | 2024-07-05 | 0.94 | 0.48 | 1.03 | 0.00 | - | 2 | 113 | 27.25% |
| NFLX240712C00730000 | 2024-06-12 9:48AM EDT | 2024-07-12 | 1.76 | 1.09 | 1.78 | 0.00 | - | 1 | 28 | 26.92% |
| NFLX240719C00730000 | 2024-06-13 1:01PM EDT | 2024-07-19 | 8.17 | 8.60 | 8.85 | +0.40 | +5.15% | 7 | 187 | 39.32% |
| NFLX240816C00730000 | 2024-06-12 3:13PM EDT | 2024-08-16 | 13.15 | 14.00 | 14.35 | 0.00 | - | 120 | 132 | 36.22% |
| NFLX240920C00730000 | 2024-06-10 2:35PM EDT | 2024-09-20 | 17.57 | 19.70 | 20.70 | 0.00 | - | 3 | 216 | 34.72% |
| NFLX241018C00730000 | 2024-06-13 2:17PM EDT | 2024-10-18 | 29.75 | 28.85 | 29.40 | +0.70 | +2.41% | 1 | 118 | 36.95% |
| NFLX241220C00730000 | 2024-06-12 12:22PM EDT | 2024-12-20 | 39.05 | 40.20 | 41.30 | 0.00 | - | 1 | 84 | 36.93% |
| NFLX250117C00730000 | 2024-06-13 9:58AM EDT | 2025-01-17 | 44.40 | 46.65 | 47.60 | +4.08 | +10.12% | 1 | 197 | 37.72% |
| NFLX250321C00730000 | 2024-06-11 11:45AM EDT | 2025-03-21 | 55.95 | 58.10 | 61.35 | 0.00 | - | 11 | 34 | 39.35% |
| NFLX251219C00730000 | 2024-06-04 12:51PM EDT | 2025-12-19 | 95.70 | 102.80 | 107.60 | 0.00 | - | 1 | 27 | 42.48% |
| NFLX260116C00730000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 105.58 | 106.45 | 112.60 | 0.00 | - | 5 | 27 | 42.96% |
| NFLX261218C00730000 | 2024-05-31 10:41AM EDT | 2026-12-18 | 142.42 | 148.75 | 154.80 | 0.00 | - | 3 | 16 | 44.52% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 107.70 | 111.10 | 0.00 | - | 6 | 0 | 147.55% |
| NFLX240719P00730000 | 2024-06-12 3:05PM EDT | 2024-07-19 | 87.12 | 80.65 | 83.05 | 0.00 | - | 1 | 1 | 34.53% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 112.35 | 115.35 | 0.00 | - | 2 | 0 | 48.89% |
| NFLX241018P00730000 | 2024-06-03 1:41PM EDT | 2024-10-18 | 110.45 | 93.45 | 95.20 | 0.00 | - | 2 | 22 | 28.91% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 124.15 | 99.85 | 102.80 | 0.00 | - | 5 | 7 | 28.25% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 39.68% |
| NFLX250321P00730000 | 2024-05-21 2:48PM EDT | 2025-03-21 | 116.65 | 109.20 | 114.70 | 0.00 | - | - | 6 | 28.83% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 105.39% |
| NFLX260116P00730000 | 2024-06-11 2:45PM EDT | 2026-01-16 | 141.35 | 135.20 | 140.65 | 0.00 | - | 7 | 8 | 28.14% |
© 2024 Yahoo. All rights reserved.