Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00645000 | 2024-06-07 3:58PM EDT | 2024-06-14 | 8.00 | 7.70 | 8.20 | -4.60 | -36.51% | 682 | 364 | 27.76% |
| NFLX240621C00645000 | 2024-06-07 3:51PM EDT | 2024-06-21 | 11.26 | 11.10 | 11.55 | -4.89 | -30.28% | 301 | 843 | 26.35% |
| NFLX240628C00645000 | 2024-06-07 3:58PM EDT | 2024-06-28 | 14.95 | 13.85 | 15.00 | -3.55 | -19.19% | 44 | 68 | 27.14% |
| NFLX240705C00645000 | 2024-06-07 3:48PM EDT | 2024-07-05 | 17.20 | 15.60 | 17.90 | -3.70 | -17.70% | 28 | 41 | 27.60% |
| NFLX240712C00645000 | 2024-06-07 2:47PM EDT | 2024-07-12 | 22.35 | 17.85 | 20.50 | -3.95 | -15.02% | 23 | 14 | 27.97% |
| NFLX240719C00645000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 32.45 | 31.80 | 32.50 | -4.08 | -11.17% | 37 | 266 | 39.36% |
| NFLX240816C00645000 | 2024-06-07 3:13PM EDT | 2024-08-16 | 40.06 | 40.40 | 40.95 | -4.24 | -9.57% | 21 | 491 | 38.03% |
| NFLX241220C00645000 | 2024-06-07 1:54PM EDT | 2024-12-20 | 74.00 | 69.50 | 71.90 | -2.75 | -3.58% | 1 | 24 | 39.29% |
| NFLX250117C00645000 | 2024-06-07 10:08AM EDT | 2025-01-17 | 77.34 | 75.85 | 78.20 | -9.23 | -10.66% | 3 | 297 | 39.93% |
| NFLX251219C00645000 | 2024-06-06 3:50PM EDT | 2025-12-19 | 140.00 | 132.65 | 137.10 | 0.00 | - | 1 | 8 | 44.22% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00645000 | 2024-06-07 3:58PM EDT | 2024-06-14 | 10.70 | 10.30 | 11.45 | +2.45 | +29.70% | 668 | 402 | 26.97% |
| NFLX240621P00645000 | 2024-06-07 3:33PM EDT | 2024-06-21 | 13.40 | 13.10 | 13.80 | +2.85 | +27.01% | 205 | 302 | 23.79% |
| NFLX240628P00645000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 16.00 | 15.20 | 17.15 | +5.15 | +47.47% | 44 | 39 | 24.90% |
| NFLX240705P00645000 | 2024-06-07 2:03PM EDT | 2024-07-05 | 16.77 | 16.95 | 19.10 | +2.89 | +20.82% | 7 | 35 | 24.32% |
| NFLX240712P00645000 | 2024-06-07 3:40PM EDT | 2024-07-12 | 19.45 | 19.05 | 20.75 | +0.90 | +4.85% | 5 | 41 | 23.83% |
| NFLX240719P00645000 | 2024-06-07 3:34PM EDT | 2024-07-19 | 30.81 | 31.00 | 31.75 | +4.45 | +16.88% | 29 | 351 | 34.43% |
| NFLX240816P00645000 | 2024-06-07 2:26PM EDT | 2024-08-16 | 37.46 | 37.20 | 38.00 | +5.46 | +17.06% | 8 | 244 | 32.25% |
| NFLX241220P00645000 | 2024-06-05 10:36AM EDT | 2024-12-20 | 56.60 | 55.60 | 58.35 | 0.00 | - | 1 | 104 | 30.15% |
| NFLX250117P00645000 | 2024-06-03 3:44PM EDT | 2025-01-17 | 66.01 | 59.75 | 62.65 | 0.00 | - | 2 | 57 | 30.36% |
| NFLX251219P00645000 | 2024-06-04 12:28PM EDT | 2025-12-19 | 98.65 | 92.95 | 96.90 | 0.00 | - | 1 | 19 | 30.12% |
© 2024 Yahoo. All rights reserved.