Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00625000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 20.31 | 19.40 | 21.95 | -4.92 | -19.50% | 87 | 62 | 33.81% |
| NFLX240614C00625000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 22.30 | 23.20 | 25.85 | -5.93 | -21.01% | 25 | 79 | 32.75% |
| NFLX240621C00625000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 25.66 | 25.95 | 27.60 | -4.84 | -15.87% | 299 | 558 | 29.85% |
| NFLX240628C00625000 | 2024-05-30 3:10PM EDT | 2024-06-28 | 34.05 | 28.10 | 30.85 | 0.00 | - | 1 | 34 | 30.77% |
| NFLX240705C00625000 | 2024-05-29 10:44AM EDT | 2024-07-05 | 34.55 | 30.05 | 33.25 | -14.25 | -29.20% | 5 | 1 | 30.72% |
| NFLX240719C00625000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 40.10 | 43.00 | 45.00 | -9.52 | -19.19% | 2 | 355 | 39.01% |
| NFLX240816C00625000 | 2024-05-23 9:37AM EDT | 2024-08-16 | 49.20 | 51.30 | 53.70 | -3.35 | -6.37% | 1 | 22 | 38.74% |
| NFLX241220C00625000 | 2024-05-29 12:59PM EDT | 2024-12-20 | 98.30 | 81.85 | 83.70 | 0.00 | - | 1 | 61 | 40.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00625000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.20 | 2.65 | 3.20 | +0.62 | +24.03% | 1,194 | 483 | 26.37% |
| NFLX240614P00625000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 6.14 | 5.70 | 6.55 | +0.59 | +10.63% | 145 | 331 | 26.75% |
| NFLX240621P00625000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 8.39 | 7.65 | 8.55 | +1.49 | +21.59% | 200 | 420 | 25.52% |
| NFLX240628P00625000 | 2024-05-31 3:10PM EDT | 2024-06-28 | 12.65 | 9.10 | 11.30 | +2.75 | +27.78% | 109 | 125 | 26.35% |
| NFLX240705P00625000 | 2024-05-31 12:44PM EDT | 2024-07-05 | 15.50 | 10.05 | 12.50 | +5.30 | +51.96% | 10 | 45 | 25.20% |
| NFLX240712P00625000 | 2024-05-31 1:58PM EDT | 2024-07-12 | 16.05 | 13.00 | 15.35 | +5.20 | +47.93% | 38 | 47 | 26.50% |
| NFLX240719P00625000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 24.05 | 21.95 | 23.25 | +2.65 | +12.38% | 13 | 254 | 33.35% |
| NFLX240816P00625000 | 2024-05-31 10:21AM EDT | 2024-08-16 | 30.20 | 27.90 | 29.40 | +7.30 | +31.88% | 2 | 25 | 32.02% |
| NFLX241220P00625000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 50.05 | 47.30 | 49.05 | +7.77 | +18.38% | 59 | 61 | 30.31% |
© 2024 Yahoo. All rights reserved.