Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00525000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 146.75 | 143.45 | 146.80 | +21.08 | +16.77% | 2 | 352 | 97.80% |
| NFLX240719C00525000 | 2024-06-11 10:07AM EDT | 2024-07-19 | 124.30 | 147.55 | 150.65 | 0.00 | - | 12 | 23 | 60.21% |
| NFLX240816C00525000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 126.10 | 151.55 | 153.65 | 0.00 | - | 1 | 1 | 52.18% |
| NFLX240920C00525000 | 2024-06-07 3:00PM EDT | 2024-09-20 | 132.00 | 156.30 | 158.25 | 0.00 | - | 1 | 29 | 49.67% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 154.00 | 157.95 | 0.00 | - | 2 | 6 | 35.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00525000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.34 | +0.02 | +28.57% | 43 | 801 | 79.39% |
| NFLX240628P00525000 | 2024-06-05 3:01PM EDT | 2024-06-28 | 0.31 | 0.01 | 0.48 | 0.00 | - | 3 | 47 | 56.45% |
| NFLX240705P00525000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 0.24 | 0.09 | 0.26 | -0.34 | -58.62% | 64 | 0 | 45.90% |
| NFLX240719P00525000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.75 | 1.50 | 2.12 | -0.16 | -8.38% | 84 | 145 | 49.92% |
| NFLX240726P00525000 | 2024-06-10 10:20AM EDT | 2024-07-26 | 3.35 | 0.83 | 5.90 | 0.00 | - | 1 | 121 | 50.40% |
| NFLX240816P00525000 | 2024-06-12 3:57PM EDT | 2024-08-16 | 3.89 | 2.78 | 3.25 | 0.00 | - | 56 | 49 | 40.66% |
| NFLX240920P00525000 | 2024-06-14 12:34PM EDT | 2024-09-20 | 5.00 | 4.15 | 5.00 | -0.57 | -10.23% | 1 | 204 | 36.20% |
| NFLX241220P00525000 | 2024-06-11 1:01PM EDT | 2024-12-20 | 12.80 | 11.85 | 12.85 | -3.20 | -20.00% | 3 | 60 | 34.73% |
© 2024 Yahoo. All rights reserved.