Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00705000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.06 | 0.93 | 1.22 | +0.70 | +194.44% | 698 | 533 | 30.92% |
| NFLX240628C00705000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 3.38 | 3.25 | 3.90 | +1.90 | +128.38% | 104 | 414 | 30.31% |
| NFLX240705C00705000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 5.06 | 4.90 | 5.75 | +2.66 | +110.83% | 31 | 44 | 28.53% |
| NFLX240712C00705000 | 2024-06-14 3:02PM EDT | 2024-07-12 | 7.75 | 7.10 | 8.55 | +3.95 | +103.95% | 410 | 22 | 29.39% |
| NFLX240719C00705000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 20.86 | 20.35 | 21.50 | +6.51 | +45.37% | 36 | 174 | 43.76% |
| NFLX240726C00705000 | 2024-06-14 3:10PM EDT | 2024-07-26 | 23.98 | 21.65 | 23.95 | +6.38 | +36.25% | 6 | 1 | 42.72% |
| NFLX240802C00705000 | 2024-06-14 9:53AM EDT | 2024-08-02 | 22.95 | 22.30 | 27.50 | +8.10 | +54.55% | 1 | 2 | 43.29% |
| NFLX240816C00705000 | 2024-06-14 1:36PM EDT | 2024-08-16 | 29.07 | 27.05 | 28.40 | +8.02 | +38.10% | 12 | 42 | 38.93% |
| NFLX241220C00705000 | 2024-06-13 3:30PM EDT | 2024-12-20 | 50.08 | 57.90 | 60.85 | 0.00 | - | 51 | 103 | 39.45% |
| NFLX250117C00705000 | 2024-06-14 1:58PM EDT | 2025-01-17 | 67.15 | 63.60 | 66.95 | +6.97 | +11.58% | 3 | 201 | 39.77% |
| NFLX251219C00705000 | 2024-05-24 12:46PM EDT | 2025-12-19 | 116.28 | 123.95 | 128.15 | 0.00 | - | 1 | 17 | 43.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00705000 | 2024-06-14 2:59PM EDT | 2024-06-21 | 34.45 | 35.35 | 37.70 | -26.15 | -43.15% | 5 | 0 | 36.02% |
| NFLX240719P00705000 | 2024-06-14 11:07AM EDT | 2024-07-19 | 50.90 | 51.65 | 53.50 | -17.35 | -25.42% | 1 | 45 | 39.05% |
| NFLX241220P00705000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 126.70 | 85.70 | 89.70 | 0.00 | - | 2 | 1 | 35.93% |
| NFLX250117P00705000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 158.45 | 89.00 | 90.60 | 0.00 | - | 6 | 4 | 33.96% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 63.70% |
© 2024 Yahoo. All rights reserved.