Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00870000 | 2024-06-03 1:57PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.28 | 0.00 | - | 19 | 160 | 55.42% |
| NFLX240719C00870000 | 2024-05-29 11:09AM EDT | 2024-07-19 | 0.90 | 0.20 | 0.91 | 0.00 | - | 3 | 11 | 43.99% |
| NFLX240920C00870000 | 2024-06-03 12:22PM EDT | 2024-09-20 | 2.28 | 2.25 | 2.57 | -0.77 | -25.25% | 1 | 90 | 34.22% |
| NFLX241018C00870000 | 2024-06-03 10:10AM EDT | 2024-10-18 | 5.42 | 5.10 | 5.45 | -0.08 | -1.45% | 1 | 8 | 35.89% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 15.15 | 9.60 | 10.00 | 0.00 | - | 150 | 122 | 34.76% |
| NFLX250117C00870000 | 2024-05-29 3:38PM EDT | 2025-01-17 | 19.51 | 13.80 | 14.40 | 0.00 | - | 18 | 67 | 36.29% |
| NFLX250321C00870000 | 2024-05-29 10:18AM EDT | 2025-03-21 | 28.30 | 20.60 | 23.15 | 0.00 | - | 1 | 5 | 37.74% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 42.23% |
| NFLX260116C00870000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 47.91 | 58.40 | 61.80 | 0.00 | - | 2 | 9 | 40.42% |
| NFLX261218C00870000 | 2024-05-17 10:15AM EDT | 2026-12-18 | 94.00 | 94.45 | 102.65 | 0.00 | - | 1 | 10 | 42.72% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00870000 | 2024-05-14 3:06PM EDT | 2024-06-21 | 260.14 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 85.17% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 65.71% |
© 2024 Yahoo. All rights reserved.