Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00635000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 35.45 | 34.50 | 37.45 | +13.60 | +62.24% | 163 | 736 | 42.13% |
| NFLX240628C00635000 | 2024-06-14 2:51PM EDT | 2024-06-28 | 41.55 | 37.85 | 39.30 | +16.90 | +68.56% | 11 | 153 | 34.23% |
| NFLX240705C00635000 | 2024-06-14 3:36PM EDT | 2024-07-05 | 41.65 | 39.30 | 41.75 | +16.95 | +68.62% | 12 | 22 | 32.92% |
| NFLX240712C00635000 | 2024-06-14 3:30PM EDT | 2024-07-12 | 45.32 | 42.50 | 44.25 | +15.26 | +50.77% | 102 | 139 | 32.66% |
| NFLX240719C00635000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 57.89 | 54.50 | 56.70 | +14.71 | +34.07% | 136 | 898 | 46.63% |
| NFLX240816C00635000 | 2024-06-14 11:31AM EDT | 2024-08-16 | 62.40 | 62.15 | 63.95 | +10.60 | +20.46% | 21 | 52 | 41.71% |
| NFLX241220C00635000 | 2024-06-12 10:27AM EDT | 2024-12-20 | 83.55 | 92.95 | 95.25 | 0.00 | - | 1 | 25 | 41.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00635000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.84 | 0.70 | 0.92 | -1.79 | -68.06% | 550 | 1,156 | 29.53% |
| NFLX240628P00635000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 2.60 | 2.15 | 2.99 | -3.09 | -54.31% | 202 | 119 | 28.36% |
| NFLX240705P00635000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 4.00 | 3.75 | 4.35 | -2.53 | -38.74% | 252 | 72 | 26.28% |
| NFLX240712P00635000 | 2024-06-14 3:02PM EDT | 2024-07-12 | 6.09 | 5.70 | 6.30 | -3.71 | -37.86% | 56 | 65 | 26.39% |
| NFLX240719P00635000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 17.60 | 16.65 | 18.05 | -3.65 | -17.18% | 72 | 426 | 40.81% |
| NFLX240726P00635000 | 2024-06-14 12:15PM EDT | 2024-07-26 | 18.49 | 16.45 | 20.60 | -5.21 | -21.98% | 4 | 2 | 40.35% |
| NFLX240816P00635000 | 2024-06-14 1:00PM EDT | 2024-08-16 | 22.67 | 22.15 | 23.70 | -4.43 | -16.35% | 3 | 235 | 35.92% |
| NFLX241220P00635000 | 2024-06-14 3:34PM EDT | 2024-12-20 | 42.52 | 41.15 | 44.05 | -8.23 | -16.22% | 6 | 12 | 32.04% |
© 2024 Yahoo. All rights reserved.