Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1100.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 75.78% |
| NFLX240719C01100000 | 2024-05-29 10:39AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 25.00% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
| NFLX241018C01100000 | 2024-05-21 12:36PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NFLX241220C01100000 | 2024-05-24 10:32AM EDT | 2024-12-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| NFLX250117C01100000 | 2024-05-31 12:37PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 12.50% |
| NFLX250620C01100000 | 2024-06-03 12:27PM EDT | 2025-06-20 | 9.36 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 12.50% |
| NFLX251219C01100000 | 2024-05-24 9:45AM EDT | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| NFLX260116C01100000 | 2024-06-03 3:44PM EDT | 2026-01-16 | 24.97 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 6.25% |
| NFLX261218C01100000 | 2024-05-31 1:11PM EDT | 2026-12-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 56.27% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 99.31% |
| NFLX250117P01100000 | 2024-06-03 9:50AM EDT | 2025-01-17 | 459.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 449.00 | 458.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P01100000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 455.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 476.00 | 485.00 | 0.00 | - | - | 9 | 27.97% |
© 2024 Yahoo. All rights reserved.