Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00605000 | 2024-06-14 3:26PM EDT | 2024-06-21 | 68.13 | 63.65 | 66.05 | +17.51 | +34.59% | 30 | 944 | 56.20% |
| NFLX240628C00605000 | 2024-06-14 3:20PM EDT | 2024-06-28 | 68.80 | 64.85 | 67.40 | +28.80 | +72.00% | 6 | 26 | 44.70% |
| NFLX240705C00605000 | 2024-06-11 12:42PM EDT | 2024-07-05 | 68.00 | 66.15 | 68.40 | +24.20 | +55.25% | 3 | 2 | 39.29% |
| NFLX240712C00605000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 71.78 | 67.25 | 70.40 | +16.78 | +30.51% | 5 | 1 | 38.73% |
| NFLX240719C00605000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 78.78 | 76.20 | 78.60 | +19.32 | +32.49% | 11 | 204 | 49.13% |
| NFLX240816C00605000 | 2024-06-14 12:00PM EDT | 2024-08-16 | 85.96 | 83.20 | 85.65 | +20.01 | +30.34% | 1 | 10 | 44.52% |
| NFLX241220C00605000 | 2024-06-10 12:45PM EDT | 2024-12-20 | 93.10 | 111.85 | 114.25 | 0.00 | - | 2 | 53 | 42.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00605000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.19 | 0.10 | 0.29 | -0.20 | -51.28% | 207 | 813 | 39.80% |
| NFLX240628P00605000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 0.91 | 0.38 | 0.90 | -0.29 | -24.17% | 76 | 230 | 33.23% |
| NFLX240705P00605000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 1.24 | 0.86 | 1.30 | -0.79 | -38.92% | 104 | 134 | 29.02% |
| NFLX240712P00605000 | 2024-06-14 3:13PM EDT | 2024-07-12 | 2.11 | 1.67 | 2.65 | -0.79 | -27.24% | 14 | 236 | 29.90% |
| NFLX240719P00605000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 9.88 | 9.00 | 10.15 | -1.92 | -16.27% | 75 | 1,036 | 42.29% |
| NFLX240726P00605000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 10.37 | 10.15 | 11.65 | -2.70 | -20.66% | 12 | 7 | 40.87% |
| NFLX240816P00605000 | 2024-06-14 1:05PM EDT | 2024-08-16 | 13.85 | 13.30 | 14.75 | -2.75 | -16.57% | 13 | 106 | 37.03% |
| NFLX241220P00605000 | 2024-06-06 11:05AM EDT | 2024-12-20 | 35.20 | 30.85 | 32.85 | 0.00 | - | 5 | 53 | 32.77% |
© 2024 Yahoo. All rights reserved.