Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00220000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 416.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00220000 | 2024-06-03 10:55AM EDT | 2024-07-19 | 416.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00220000 | 2024-05-17 11:27AM EDT | 2024-09-20 | 404.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 2024-12-20 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00220000 | 2024-01-19 11:43AM EDT | 2025-01-17 | 272.50 | 371.00 | 379.90 | 0.00 | - | 5 | 96 | 0.00% |
| NFLX251219C00220000 | 2024-02-01 1:52PM EDT | 2025-12-19 | 368.00 | 417.00 | 427.00 | 0.00 | - | 1 | 6 | 58.13% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 2026-01-16 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 2026-12-18 | 432.95 | 428.00 | 437.00 | 0.00 | - | - | 3 | 56.58% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00220000 | 2024-05-24 11:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NFLX240719P00220000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240920P00220000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.23 | 0.01 | 0.51 | 0.00 | - | 4 | 280 | 75.88% |
| NFLX241220P00220000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250117P00220000 | 2024-05-13 3:06PM EDT | 2025-01-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250620P00220000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NFLX251219P00220000 | 2024-05-21 12:36PM EDT | 2025-12-19 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX260116P00220000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 4.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NFLX261218P00220000 | 2024-05-10 9:30AM EDT | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.