Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00590000 | 2024-06-20 10:51AM EDT | 2024-06-21 | 92.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX240628C00590000 | 2024-06-20 11:36AM EDT | 2024-06-28 | 93.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240705C00590000 | 2024-06-18 12:55PM EDT | 2024-07-05 | 94.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240712C00590000 | 2024-06-18 3:34PM EDT | 2024-07-12 | 98.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00590000 | 2024-06-20 2:25PM EDT | 2024-07-19 | 96.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240816C00590000 | 2024-06-20 2:51PM EDT | 2024-08-16 | 101.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00590000 | 2024-06-18 12:11PM EDT | 2024-09-20 | 113.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00590000 | 2024-06-20 10:36AM EDT | 2024-10-18 | 119.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00590000 | 2024-06-17 3:50PM EDT | 2024-12-20 | 128.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00590000 | 2024-06-20 12:30PM EDT | 2025-01-17 | 136.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 110.89 | 139.95 | 142.90 | 0.00 | - | 1 | 11 | 42.04% |
| NFLX250620C00590000 | 2024-06-11 10:19AM EDT | 2025-06-20 | 138.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 194.40 | 199.55 | 0.00 | - | 1 | 99 | 49.50% |
| NFLX260116C00590000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 175.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00590000 | 2024-06-18 3:20PM EDT | 2026-12-18 | 239.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00590000 | 2024-06-20 2:18PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240628P00590000 | 2024-06-20 3:12PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| NFLX240705P00590000 | 2024-06-20 9:39AM EDT | 2024-07-05 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240712P00590000 | 2024-06-20 12:41PM EDT | 2024-07-12 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240719P00590000 | 2024-06-20 3:58PM EDT | 2024-07-19 | 5.56 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NFLX240726P00590000 | 2024-06-20 10:10AM EDT | 2024-07-26 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240816P00590000 | 2024-06-20 3:28PM EDT | 2024-08-16 | 9.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240920P00590000 | 2024-06-20 11:56AM EDT | 2024-09-20 | 11.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX241018P00590000 | 2024-06-20 2:48PM EDT | 2024-10-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220P00590000 | 2024-06-20 9:30AM EDT | 2024-12-20 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117P00590000 | 2024-06-18 10:11AM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321P00590000 | 2024-06-18 11:54AM EDT | 2025-03-21 | 34.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX250620P00590000 | 2024-06-20 2:44PM EDT | 2025-06-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219P00590000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116P00590000 | 2024-05-24 11:52AM EDT | 2026-01-16 | 70.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| NFLX261218P00590000 | 2024-06-20 12:13PM EDT | 2026-12-18 | 82.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.