Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00185000 | 2024-02-21 1:05PM EDT | 2024-06-21 | 391.48 | 441.65 | 449.75 | 0.00 | - | 1 | 31 | 254.00% |
| NFLX240920C00185000 | 2023-10-26 3:01PM EDT | 2024-09-20 | 235.73 | 299.80 | 306.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117C00185000 | 2023-09-28 12:25PM EDT | 2025-01-17 | 212.66 | 226.05 | 235.95 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX250321C00185000 | 2024-05-09 3:07PM EDT | 2025-03-21 | 438.00 | 453.00 | 460.45 | 0.00 | - | 2 | 1 | 92.40% |
| NFLX250620C00185000 | 2024-01-29 11:19AM EDT | 2025-06-20 | 396.00 | 420.00 | 428.95 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX251219C00185000 | 2024-05-13 12:22PM EDT | 2025-12-19 | 443.97 | 460.00 | 470.00 | 0.00 | - | 3 | 4 | 79.93% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00185000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.41 | 0.00 | - | 1 | 126 | 210.55% |
| NFLX240920P00185000 | 2024-04-19 9:58AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.70 | 0.00 | - | 159 | 192 | 90.77% |
| NFLX250117P00185000 | 2024-05-29 12:18PM EDT | 2025-01-17 | 0.23 | 0.13 | 0.88 | 0.00 | - | 1 | 882 | 65.58% |
| NFLX250321P00185000 | 2024-05-21 2:05PM EDT | 2025-03-21 | 0.38 | 0.10 | 0.66 | 0.00 | - | 10 | 21 | 56.10% |
| NFLX250620P00185000 | 2024-03-14 3:01PM EDT | 2025-06-20 | 1.50 | 0.00 | 9.60 | 0.00 | - | 14 | 12 | 72.33% |
| NFLX251219P00185000 | 2024-03-21 9:40AM EDT | 2025-12-19 | 2.75 | 0.15 | 5.35 | 0.00 | - | 6 | 43 | 53.56% |
| NFLX260116P00185000 | 2024-05-16 10:00AM EDT | 2026-01-16 | 1.50 | 0.85 | 4.55 | 0.00 | - | 1 | 14 | 52.11% |
| NFLX261218P00185000 | 2024-04-19 3:14PM EDT | 2026-12-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
© 2024 Yahoo. All rights reserved.