Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00330000 | 2024-06-17 1:39PM EDT | 2024-06-21 | 347.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240816C00330000 | 2024-06-03 1:00PM EDT | 2024-08-16 | 303.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00330000 | 2024-06-14 1:36PM EDT | 2024-09-20 | 346.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00330000 | 2024-06-17 11:25AM EDT | 2024-12-20 | 357.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117C00330000 | 2024-06-20 11:13AM EDT | 2025-01-17 | 363.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 311.00 | 321.00 | 0.00 | - | 2 | 24 | 0.00% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 325.00 | 333.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX261218C00330000 | 2024-06-20 11:19AM EDT | 2026-12-18 | 403.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00330000 | 2024-06-06 2:58PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| NFLX240719P00330000 | 2024-05-24 2:55PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| NFLX240920P00330000 | 2024-06-17 11:27AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241018P00330000 | 2024-05-20 1:18PM EDT | 2024-10-18 | 0.64 | 0.18 | 0.88 | 0.00 | - | 1 | 1 | 54.61% |
| NFLX241220P00330000 | 2024-05-28 11:00AM EDT | 2024-12-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX250117P00330000 | 2024-06-17 3:20PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX250321P00330000 | 2024-05-06 9:49AM EDT | 2025-03-21 | 4.50 | 0.00 | 6.85 | 0.00 | - | 1 | 0 | 56.13% |
| NFLX250620P00330000 | 2024-06-20 2:43PM EDT | 2025-06-20 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00330000 | 2024-05-20 3:48PM EDT | 2025-12-19 | 9.70 | 3.00 | 12.00 | 0.00 | - | 2 | 354 | 45.71% |
| NFLX260116P00330000 | 2024-05-22 11:07AM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX261218P00330000 | 2024-05-29 11:56AM EDT | 2026-12-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.