Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00655000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 18.04 | 18.05 | 19.00 | +9.14 | +102.70% | 761 | 1,277 | 30.24% |
| NFLX240628C00655000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 22.77 | 22.05 | 23.40 | +9.76 | +75.02% | 213 | 435 | 30.36% |
| NFLX240705C00655000 | 2024-06-14 2:57PM EDT | 2024-07-05 | 25.47 | 25.05 | 26.30 | +9.90 | +63.58% | 204 | 212 | 29.46% |
| NFLX240712C00655000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 28.65 | 27.70 | 29.80 | +9.75 | +51.59% | 35 | 99 | 30.43% |
| NFLX240719C00655000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 45.15 | 42.15 | 44.45 | +11.55 | +34.38% | 43 | 239 | 45.69% |
| NFLX240726C00655000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 47.43 | 44.10 | 46.50 | +10.93 | +29.95% | 4 | 13 | 43.96% |
| NFLX240802C00655000 | 2024-06-14 3:26PM EDT | 2024-08-02 | 49.60 | 44.25 | 49.70 | +12.35 | +33.15% | 5 | 13 | 44.01% |
| NFLX240816C00655000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 50.75 | 50.40 | 52.20 | +10.04 | +24.66% | 23 | 140 | 41.05% |
| NFLX241220C00655000 | 2024-06-14 10:16AM EDT | 2024-12-20 | 83.00 | 80.55 | 84.35 | +9.35 | +12.70% | 1 | 62 | 40.72% |
| NFLX250117C00655000 | 2024-06-14 9:42AM EDT | 2025-01-17 | 85.00 | 87.25 | 91.05 | +7.15 | +9.18% | 2 | 280 | 41.33% |
| NFLX251219C00655000 | 2024-05-29 12:35PM EDT | 2025-12-19 | 148.59 | 147.00 | 151.40 | 0.00 | - | 1 | 39 | 44.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00655000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.40 | 3.05 | 3.60 | -5.95 | -63.64% | 1,718 | 517 | 26.65% |
| NFLX240628P00655000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 7.30 | 6.80 | 7.30 | -5.20 | -41.60% | 106 | 88 | 26.62% |
| NFLX240705P00655000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 9.40 | 8.85 | 9.40 | -5.05 | -34.95% | 45 | 27 | 25.14% |
| NFLX240712P00655000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 12.00 | 10.90 | 12.20 | -10.44 | -46.52% | 41 | 11 | 25.77% |
| NFLX240719P00655000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 24.79 | 24.70 | 25.80 | -5.81 | -18.99% | 60 | 148 | 40.32% |
| NFLX240726P00655000 | 2024-06-14 1:47PM EDT | 2024-07-26 | 26.26 | 25.35 | 28.10 | -8.36 | -24.15% | 11 | 1 | 39.36% |
| NFLX240816P00655000 | 2024-06-14 2:37PM EDT | 2024-08-16 | 29.88 | 29.70 | 31.05 | -6.13 | -17.02% | 11 | 69 | 34.76% |
| NFLX241220P00655000 | 2024-06-14 2:19PM EDT | 2024-12-20 | 49.90 | 50.35 | 52.65 | -7.35 | -12.84% | 9 | 20 | 31.49% |
| NFLX250117P00655000 | 2024-06-14 1:58PM EDT | 2025-01-17 | 53.92 | 52.80 | 55.35 | -5.82 | -9.74% | 1 | 67 | 30.73% |
| NFLX251219P00655000 | 2024-06-04 12:22PM EDT | 2025-12-19 | 104.05 | 88.50 | 94.30 | 0.00 | - | 1 | 41 | 31.40% |
© 2024 Yahoo. All rights reserved.