Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00940000 | 2024-04-05 3:55PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 60.55% |
| NFLX240719C00940000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.72 | 0.01 | 0.62 | 0.00 | - | 2 | 14 | 49.90% |
| NFLX240920C00940000 | 2024-05-24 1:56PM EDT | 2024-09-20 | 1.36 | 0.49 | 1.43 | 0.00 | - | 1 | 20 | 36.67% |
| NFLX241018C00940000 | 2024-05-07 2:03PM EDT | 2024-10-18 | 2.00 | 1.81 | 2.98 | 0.00 | - | - | 1 | 37.20% |
| NFLX241220C00940000 | 2024-05-31 10:35AM EDT | 2024-12-20 | 5.95 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 35.49% |
| NFLX250117C00940000 | 2024-05-21 10:18AM EDT | 2025-01-17 | 9.61 | 7.90 | 8.30 | 0.00 | - | 5 | 216 | 36.04% |
| NFLX250321C00940000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 15.00 | 13.15 | 14.95 | 0.00 | - | - | 6 | 37.42% |
| NFLX250620C00940000 | 2024-05-29 3:18PM EDT | 2025-06-20 | 29.48 | 22.10 | 25.60 | 0.00 | - | 1 | 20 | 38.82% |
| NFLX251219C00940000 | 2024-03-11 2:18PM EDT | 2025-12-19 | 43.65 | 44.90 | 49.35 | 0.00 | - | 2 | 203 | 41.26% |
| NFLX260116C00940000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 29.30 | 42.35 | 45.80 | 0.00 | - | 2 | 4 | 39.00% |
| NFLX261218C00940000 | 2024-05-23 12:10PM EDT | 2026-12-18 | 85.34 | 78.25 | 86.40 | 0.00 | - | 13 | 8 | 42.04% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 300.80 | 304.20 | 308.00 | 0.00 | - | 1 | 0 | 34.06% |
© 2024 Yahoo. All rights reserved.