Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00680000 | 2024-06-20 3:59PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,581 | 0 | 0.78% |
| NFLX240628C00680000 | 2024-06-20 3:59PM EDT | 2024-06-28 | 10.70 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.39% |
| NFLX240705C00680000 | 2024-06-20 3:57PM EDT | 2024-07-05 | 14.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.20% |
| NFLX240712C00680000 | 2024-06-20 3:59PM EDT | 2024-07-12 | 18.12 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.20% |
| NFLX240719C00680000 | 2024-06-20 3:59PM EDT | 2024-07-19 | 34.46 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.20% |
| NFLX240726C00680000 | 2024-06-20 3:54PM EDT | 2024-07-26 | 36.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.10% |
| NFLX240802C00680000 | 2024-06-20 3:35PM EDT | 2024-08-02 | 37.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| NFLX240816C00680000 | 2024-06-20 2:48PM EDT | 2024-08-16 | 41.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.10% |
| NFLX240920C00680000 | 2024-06-20 3:50PM EDT | 2024-09-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.10% |
| NFLX241018C00680000 | 2024-06-20 3:55PM EDT | 2024-10-18 | 62.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.10% |
| NFLX241220C00680000 | 2024-06-20 2:25PM EDT | 2024-12-20 | 74.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.05% |
| NFLX250117C00680000 | 2024-06-20 1:28PM EDT | 2025-01-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.05% |
| NFLX250321C00680000 | 2024-06-20 10:58AM EDT | 2025-03-21 | 98.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| NFLX250620C00680000 | 2024-06-20 10:25AM EDT | 2025-06-20 | 115.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| NFLX251219C00680000 | 2024-06-20 1:33PM EDT | 2025-12-19 | 140.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| NFLX260116C00680000 | 2024-06-20 12:46PM EDT | 2026-01-16 | 146.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| NFLX261218C00680000 | 2024-06-20 3:44PM EDT | 2026-12-18 | 190.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00680000 | 2024-06-20 3:59PM EDT | 2024-06-21 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 0.00% |
| NFLX240628P00680000 | 2024-06-20 3:58PM EDT | 2024-06-28 | 10.65 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| NFLX240705P00680000 | 2024-06-20 3:04PM EDT | 2024-07-05 | 14.70 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| NFLX240712P00680000 | 2024-06-20 3:51PM EDT | 2024-07-12 | 16.02 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NFLX240719P00680000 | 2024-06-20 3:36PM EDT | 2024-07-19 | 32.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NFLX240726P00680000 | 2024-06-20 1:32PM EDT | 2024-07-26 | 35.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240816P00680000 | 2024-06-20 1:17PM EDT | 2024-08-16 | 38.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240920P00680000 | 2024-06-20 3:49PM EDT | 2024-09-20 | 42.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX241018P00680000 | 2024-06-20 1:17PM EDT | 2024-10-18 | 51.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220P00680000 | 2024-06-20 12:37PM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00680000 | 2024-06-20 10:51AM EDT | 2025-01-17 | 61.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX250321P00680000 | 2024-06-20 11:34AM EDT | 2025-03-21 | 70.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NFLX250620P00680000 | 2024-06-18 1:56PM EDT | 2025-06-20 | 79.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX260116P00680000 | 2024-06-20 10:40AM EDT | 2026-01-16 | 100.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00680000 | 2024-06-20 2:48PM EDT | 2026-12-18 | 123.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.