Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C01110000 | 2024-05-31 11:02AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 425 | 73.44% |
| NFLX240719C01110000 | 2024-06-03 11:12AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.10 | -0.22 | -91.67% | 7 | 371 | 52.25% |
| NFLX240920C01110000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 0.19 | 0.06 | 0.61 | 0.00 | - | 1 | 455 | 43.48% |
| NFLX241220C01110000 | 2024-06-03 10:41AM EDT | 2024-12-20 | 1.40 | 1.30 | 1.50 | -0.32 | -18.60% | 2 | 239 | 36.27% |
| NFLX250117C01110000 | 2024-06-03 12:15PM EDT | 2025-01-17 | 2.27 | 1.93 | 2.35 | -0.32 | -12.36% | 13 | 302 | 36.44% |
| NFLX250620C01110000 | 2024-06-03 12:27PM EDT | 2025-06-20 | 8.92 | 8.85 | 11.25 | -2.08 | -18.91% | 3 | 392 | 38.41% |
| NFLX251219C01110000 | 2024-05-30 3:13PM EDT | 2025-12-19 | 25.50 | 20.00 | 24.85 | 0.00 | - | 116 | 114 | 39.18% |
| NFLX260116C01110000 | 2024-05-31 10:29AM EDT | 2026-01-16 | 25.40 | 23.65 | 25.45 | 0.00 | - | 1 | 168 | 38.52% |
| NFLX261218C01110000 | 2024-05-31 1:11PM EDT | 2026-12-18 | 55.00 | 49.15 | 57.15 | 0.00 | - | 25 | 71 | 40.85% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 2024-07-19 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 130.12% |
| NFLX250117P01110000 | 2024-06-03 9:45AM EDT | 2025-01-17 | 469.53 | 473.35 | 478.75 | +7.35 | +1.59% | 10 | 0 | 37.07% |
| NFLX251219P01110000 | 2024-05-29 9:52AM EDT | 2025-12-19 | 454.46 | 471.00 | 481.00 | 0.00 | - | - | 0 | 26.47% |
© 2024 Yahoo. All rights reserved.