Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00545000 | 2024-06-14 1:59PM EDT | 2024-06-21 | 127.82 | 123.45 | 126.10 | +28.63 | +28.86% | 1 | 340 | 76.71% |
| NFLX240705C00545000 | 2024-05-31 11:10AM EDT | 2024-07-05 | 91.44 | 124.80 | 128.20 | 0.00 | - | 3 | 3 | 56.82% |
| NFLX240719C00545000 | 2024-06-11 10:06AM EDT | 2024-07-19 | 106.60 | 128.60 | 131.15 | 0.00 | - | 2 | 77 | 55.28% |
| NFLX240920C00545000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 116.55 | 138.55 | 140.40 | 0.00 | - | 1 | 51 | 46.93% |
| NFLX241220C00545000 | 2024-05-30 11:08AM EDT | 2024-12-20 | 140.88 | 154.50 | 157.80 | 0.00 | - | 1 | 9 | 46.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00545000 | 2024-06-14 11:42AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.34 | 0.00 | - | 5 | 435 | 68.36% |
| NFLX240628P00545000 | 2024-06-13 2:10PM EDT | 2024-06-28 | 0.15 | 0.12 | 0.29 | 0.00 | - | 6 | 60 | 49.85% |
| NFLX240705P00545000 | 2024-05-31 12:37PM EDT | 2024-07-05 | 1.46 | 0.12 | 0.65 | 0.00 | - | 1 | 30 | 45.44% |
| NFLX240719P00545000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.64 | 2.49 | 3.10 | -0.30 | -10.20% | 24 | 418 | 47.58% |
| NFLX240816P00545000 | 2024-06-14 2:08PM EDT | 2024-08-16 | 4.45 | 4.10 | 4.75 | -2.75 | -38.19% | 2 | 46 | 39.32% |
| NFLX240920P00545000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 6.65 | 6.20 | 6.90 | -2.15 | -24.43% | 11 | 287 | 35.01% |
| NFLX241220P00545000 | 2024-06-07 3:36PM EDT | 2024-12-20 | 16.15 | 14.95 | 16.35 | -4.45 | -21.60% | 1 | 39 | 34.00% |
© 2024 Yahoo. All rights reserved.