Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00515000 | 2024-06-10 11:43AM EDT | 2024-06-21 | 127.45 | 153.45 | 156.05 | 0.00 | - | 2 | 129 | 93.95% |
| NFLX240628C00515000 | 2024-05-29 1:45PM EDT | 2024-06-28 | 149.20 | 154.00 | 157.45 | 0.00 | - | 46 | 46 | 78.56% |
| NFLX240719C00515000 | 2024-06-14 2:21PM EDT | 2024-07-19 | 162.20 | 157.15 | 160.20 | +29.95 | +22.65% | 6 | 49 | 62.36% |
| NFLX240920C00515000 | 2024-06-14 10:54AM EDT | 2024-09-20 | 166.96 | 165.40 | 167.90 | +31.51 | +23.26% | 1 | 30 | 50.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00515000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.34 | 0.00 | - | 2 | 277 | 85.25% |
| NFLX240628P00515000 | 2024-06-14 3:13PM EDT | 2024-06-28 | 0.08 | 0.01 | 0.24 | -0.04 | -33.33% | 33 | 166 | 55.66% |
| NFLX240705P00515000 | 2024-05-31 10:10AM EDT | 2024-07-05 | 0.50 | 0.03 | 0.56 | 0.00 | - | 2 | 32 | 54.69% |
| NFLX240719P00515000 | 2024-06-10 10:05AM EDT | 2024-07-19 | 2.25 | 0.97 | 1.82 | 0.00 | - | 6 | 149 | 51.50% |
| NFLX240726P00515000 | 2024-06-12 1:33PM EDT | 2024-07-26 | 2.47 | 0.65 | 5.50 | 0.00 | - | - | 7 | 52.45% |
| NFLX240816P00515000 | 2024-06-14 2:30PM EDT | 2024-08-16 | 2.48 | 2.35 | 2.72 | -0.77 | -23.69% | 3 | 35 | 41.49% |
| NFLX240920P00515000 | 2024-06-14 10:54AM EDT | 2024-09-20 | 4.10 | 2.87 | 4.25 | -0.95 | -18.81% | 8 | 162 | 36.84% |
© 2024 Yahoo. All rights reserved.