Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00565000 | 2024-06-06 11:05AM EDT | 2024-06-21 | 92.65 | 103.50 | 106.75 | 0.00 | - | 5 | 390 | 72.10% |
| NFLX240628C00565000 | 2024-06-06 10:03AM EDT | 2024-06-28 | 90.47 | 104.20 | 107.70 | 0.00 | - | 1 | 2 | 56.57% |
| NFLX240719C00565000 | 2024-06-14 3:06PM EDT | 2024-07-19 | 113.27 | 110.20 | 112.40 | +17.61 | +18.41% | 28 | 548 | 51.53% |
| NFLX240726C00565000 | 2024-06-10 2:42PM EDT | 2024-07-26 | 89.91 | 110.45 | 115.65 | 0.00 | - | - | 2 | 50.58% |
| NFLX240816C00565000 | 2024-06-03 12:22PM EDT | 2024-08-16 | 85.16 | 115.75 | 118.00 | 0.00 | - | 5 | 20 | 48.63% |
| NFLX240920C00565000 | 2024-06-04 9:44AM EDT | 2024-09-20 | 124.30 | 121.45 | 123.40 | +32.99 | +36.13% | 1 | 193 | 44.73% |
| NFLX241220C00565000 | 2024-06-14 12:13PM EDT | 2024-12-20 | 144.00 | 139.10 | 142.30 | +20.16 | +16.28% | 1 | 3 | 45.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00565000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.35 | -0.05 | -38.46% | 20 | 847 | 58.89% |
| NFLX240628P00565000 | 2024-06-12 10:26AM EDT | 2024-06-28 | 0.23 | 0.20 | 0.53 | -0.14 | -37.84% | 34 | 136 | 46.24% |
| NFLX240705P00565000 | 2024-06-14 11:06AM EDT | 2024-07-05 | 0.38 | 0.18 | 0.80 | -0.22 | -36.67% | 1 | 29 | 40.00% |
| NFLX240712P00565000 | 2024-06-11 12:07PM EDT | 2024-07-12 | 1.32 | 0.29 | 1.29 | 0.00 | - | 1 | 12 | 37.71% |
| NFLX240719P00565000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 4.13 | 3.40 | 4.30 | -0.69 | -14.32% | 202 | 597 | 44.69% |
| NFLX240726P00565000 | 2024-06-13 3:38PM EDT | 2024-07-26 | 3.88 | 4.30 | 6.95 | -1.77 | -31.33% | 2 | 13 | 47.00% |
| NFLX240816P00565000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 6.60 | 6.45 | 6.95 | -2.45 | -27.07% | 50 | 73 | 38.22% |
| NFLX240920P00565000 | 2024-06-14 11:21AM EDT | 2024-09-20 | 9.35 | 9.10 | 9.60 | -2.00 | -17.62% | 39 | 308 | 34.09% |
| NFLX241220P00565000 | 2024-06-14 3:15PM EDT | 2024-12-20 | 19.85 | 19.20 | 20.60 | -9.75 | -32.94% | 45 | 23 | 33.32% |
© 2024 Yahoo. All rights reserved.