Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:615.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00615000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 54.70 | 53.75 | 56.10 | +15.05 | +37.96% | 77 | 1,047 | 49.50% |
| NFLX240628C00615000 | 2024-06-14 2:31PM EDT | 2024-06-28 | 60.59 | 55.30 | 57.80 | +21.29 | +54.17% | 47 | 126 | 40.92% |
| NFLX240705C00615000 | 2024-06-11 10:25AM EDT | 2024-07-05 | 36.91 | 56.80 | 59.15 | 0.00 | - | 2 | 19 | 36.85% |
| NFLX240712C00615000 | 2024-06-13 3:23PM EDT | 2024-07-12 | 45.41 | 59.20 | 62.85 | 0.00 | - | 1 | 6 | 39.54% |
| NFLX240719C00615000 | 2024-06-14 11:06AM EDT | 2024-07-19 | 72.47 | 68.55 | 70.90 | +23.33 | +47.48% | 8 | 1,248 | 48.18% |
| NFLX240816C00615000 | 2024-06-13 1:14PM EDT | 2024-08-16 | 64.45 | 75.70 | 77.80 | 0.00 | - | 1 | 49 | 43.20% |
| NFLX241220C00615000 | 2024-06-13 3:48PM EDT | 2024-12-20 | 95.85 | 105.35 | 108.05 | 0.00 | - | 1 | 14 | 42.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00615000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 0.26 | 0.18 | 0.32 | -0.39 | -60.00% | 233 | 1,031 | 34.86% |
| NFLX240628P00615000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 1.21 | 0.78 | 1.18 | -0.73 | -37.63% | 181 | 489 | 30.66% |
| NFLX240705P00615000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 1.77 | 1.73 | 2.00 | -1.53 | -46.36% | 142 | 1,154 | 28.22% |
| NFLX240712P00615000 | 2024-06-14 1:42PM EDT | 2024-07-12 | 2.91 | 2.82 | 3.20 | -1.90 | -39.50% | 57 | 117 | 27.82% |
| NFLX240719P00615000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 12.00 | 11.15 | 12.35 | -3.04 | -20.21% | 51 | 533 | 41.71% |
| NFLX240726P00615000 | 2024-06-14 2:46PM EDT | 2024-07-26 | 12.87 | 12.60 | 14.70 | -6.06 | -32.01% | 17 | 9 | 41.35% |
| NFLX240816P00615000 | 2024-06-14 1:05PM EDT | 2024-08-16 | 16.35 | 16.20 | 17.35 | -3.75 | -18.66% | 1 | 276 | 36.62% |
| NFLX241220P00615000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 45.60 | 33.60 | 36.20 | 0.00 | - | 1 | 12 | 32.45% |
© 2024 Yahoo. All rights reserved.