Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:360.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00360000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 282.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240621C00360000 | 2024-05-20 3:12PM EDT | 2024-06-21 | 284.29 | 0.00 | 0.00 | 0.00 | - | 6 | 386 | 0.00% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 256.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 262.43 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 2024-12-20 | 300.57 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX250117C00360000 | 2024-05-30 11:26AM EDT | 2025-01-17 | 308.03 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 32.16% |
| NFLX260116C00360000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 311.80 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 50.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00360000 | 2024-05-31 10:53AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,052 | 50.00% |
| NFLX240719P00360000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 25.00% |
| NFLX240920P00360000 | 2024-05-31 12:59PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| NFLX241018P00360000 | 2024-06-03 11:54AM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| NFLX241220P00360000 | 2024-05-31 10:55AM EDT | 2024-12-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| NFLX250117P00360000 | 2024-05-31 10:52AM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,333 | 12.50% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 2025-03-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 12.50% |
| NFLX251219P00360000 | 2024-05-28 3:06PM EDT | 2025-12-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| NFLX260116P00360000 | 2024-06-03 3:13PM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 6.25% |
| NFLX261218P00360000 | 2024-06-03 1:28PM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
© 2024 Yahoo. All rights reserved.