Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:880.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00880000 | 2024-05-15 9:37AM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 25.00% |
| NFLX240719C00880000 | 2024-05-29 9:34AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| NFLX240920C00880000 | 2024-05-22 10:21AM EDT | 2024-09-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 12.50% |
| NFLX241018C00880000 | 2024-06-03 11:07AM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NFLX241220C00880000 | 2024-06-03 11:30AM EDT | 2024-12-20 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| NFLX250117C00880000 | 2024-05-20 1:11PM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| NFLX250321C00880000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 10.90 | 21.25 | 24.55 | 0.00 | - | - | 6 | 39.37% |
| NFLX250620C00880000 | 2024-05-31 3:39PM EDT | 2025-06-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| NFLX260116C00880000 | 2024-05-17 11:26AM EDT | 2026-01-16 | 55.20 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 6.25% |
| NFLX261218C00880000 | 2024-05-24 9:39AM EDT | 2026-12-18 | 99.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 257.75 | 261.10 | 0.00 | - | - | 0 | 128.73% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 84.43% |
| NFLX240920P00880000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 247.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 43.21% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 75.64% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 276.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 46.31% |
© 2024 Yahoo. All rights reserved.