Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00950000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.37 | 0.00 | - | 233 | 310 | 70.46% |
| NFLX240719C00950000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 0.57 | 0.07 | 0.69 | 0.00 | - | 4 | 10 | 51.76% |
| NFLX240920C00950000 | 2024-05-20 1:01PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220C00950000 | 2024-05-24 9:48AM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117C00950000 | 2024-05-29 10:19AM EDT | 2025-01-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321C00950000 | 2024-05-20 10:22AM EDT | 2025-03-21 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00950000 | 2024-05-29 3:21PM EDT | 2025-06-20 | 27.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX251219C00950000 | 2024-05-17 12:00PM EDT | 2025-12-19 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 27.43 | 47.10 | 51.40 | 0.00 | - | 2 | 3 | 41.53% |
| NFLX261218C00950000 | 2024-05-31 11:36AM EDT | 2026-12-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 181.98% |
| NFLX240816P00950000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 319.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 56.99% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 66.36% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 23.44% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 50.03% |
| NFLX260116P00950000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 373.20 | 309.60 | 314.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.