Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:790.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00790000 | 2024-06-11 3:23PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 50.00% |
| NFLX240621C00790000 | 2024-06-04 9:52AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 25.00% |
| NFLX240628C00790000 | 2024-06-12 3:50PM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 25.00% |
| NFLX240719C00790000 | 2024-06-12 3:17PM EDT | 2024-07-19 | 2.17 | 0.00 | 0.00 | 0.00 | - | 110 | 172 | 12.50% |
| NFLX240816C00790000 | 2024-06-07 1:19PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| NFLX240920C00790000 | 2024-06-07 3:16PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| NFLX241018C00790000 | 2024-06-12 3:47PM EDT | 2024-10-18 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| NFLX241220C00790000 | 2024-06-06 9:43AM EDT | 2024-12-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| NFLX250117C00790000 | 2024-06-07 2:01PM EDT | 2025-01-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| NFLX250321C00790000 | 2024-06-12 11:08AM EDT | 2025-03-21 | 40.17 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NFLX251219C00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 67.90 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
| NFLX260116C00790000 | 2024-06-10 3:15PM EDT | 2026-01-16 | 84.20 | 0.00 | 0.00 | 0.00 | - | 29 | 147 | 3.13% |
| NFLX261218C00790000 | 2024-05-28 10:17AM EDT | 2026-12-18 | 129.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00790000 | 2024-05-16 2:03PM EDT | 2024-06-14 | 178.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240719P00790000 | 2024-06-12 11:40AM EDT | 2024-07-19 | 139.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 83.80% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 44.18% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 51.92% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 109.81% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 175.10 | 179.70 | 0.00 | - | 2 | 1 | 26.00% |
© 2024 Yahoo. All rights reserved.