Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00695000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 2.01 | 1.97 | 2.28 | +1.24 | +161.04% | 703 | 554 | 29.98% |
| NFLX240628C00695000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 5.10 | 5.05 | 5.75 | +2.89 | +130.77% | 116 | 59 | 29.72% |
| NFLX240705C00695000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 7.15 | 6.70 | 7.60 | +3.75 | +110.29% | 30 | 33 | 27.49% |
| NFLX240712C00695000 | 2024-06-14 2:23PM EDT | 2024-07-12 | 11.28 | 9.40 | 11.10 | +6.27 | +125.15% | 65 | 45 | 29.09% |
| NFLX240719C00695000 | 2024-06-14 3:12PM EDT | 2024-07-19 | 24.85 | 24.15 | 25.30 | +7.71 | +44.98% | 55 | 160 | 44.21% |
| NFLX240726C00695000 | 2024-06-14 3:40PM EDT | 2024-07-26 | 26.87 | 25.90 | 27.70 | +9.12 | +51.38% | 6 | 3 | 43.00% |
| NFLX240816C00695000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 31.46 | 31.20 | 32.20 | +7.49 | +31.25% | 12 | 38 | 39.11% |
| NFLX241220C00695000 | 2024-06-14 12:40PM EDT | 2024-12-20 | 64.50 | 62.05 | 64.55 | +19.65 | +43.81% | 111 | 146 | 39.39% |
| NFLX250117C00695000 | 2024-06-14 1:43PM EDT | 2025-01-17 | 71.30 | 68.75 | 70.30 | +15.95 | +28.82% | 16 | 231 | 39.54% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 16.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 833.55% |
| NFLX240628P00695000 | 2024-06-14 2:33PM EDT | 2024-06-28 | 26.99 | 28.15 | 30.40 | -35.51 | -56.82% | 2 | 3 | 27.31% |
| NFLX240705P00695000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 31.50 | 30.45 | 31.75 | -20.44 | -39.35% | 80 | 3 | 24.71% |
| NFLX240712P00695000 | 2024-06-12 11:36AM EDT | 2024-07-12 | 47.72 | 31.95 | 34.40 | 0.00 | - | - | 2 | 25.53% |
| NFLX240719P00695000 | 2024-06-14 11:07AM EDT | 2024-07-19 | 44.60 | 45.60 | 47.00 | -15.53 | -25.83% | 1 | 2 | 39.28% |
| NFLX241220P00695000 | 2024-05-29 2:13PM EDT | 2024-12-20 | 74.85 | 70.05 | 71.90 | 0.00 | - | 1 | 2 | 29.87% |
| NFLX250117P00695000 | 2024-05-24 1:24PM EDT | 2025-01-17 | 74.40 | 72.05 | 75.65 | -9.75 | -11.59% | 3 | 15 | 29.69% |
| NFLX251219P00695000 | 2024-06-04 3:50PM EDT | 2025-12-19 | 125.00 | 106.70 | 113.60 | 0.00 | - | 1 | 1 | 30.15% |
© 2024 Yahoo. All rights reserved.