Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00715000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.62 | 0.37 | 0.83 | +0.42 | +210.00% | 502 | 750 | 33.74% |
| NFLX240628C00715000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 2.25 | 1.97 | 2.55 | +1.29 | +134.38% | 142 | 17 | 30.70% |
| NFLX240705C00715000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 3.40 | 3.30 | 3.90 | +1.82 | +115.19% | 38 | 124 | 28.42% |
| NFLX240712C00715000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 5.40 | 5.20 | 6.25 | +2.90 | +116.00% | 9 | 14 | 29.18% |
| NFLX240719C00715000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 17.86 | 17.30 | 18.15 | +5.96 | +50.08% | 36 | 259 | 43.37% |
| NFLX240726C00715000 | 2024-06-14 12:05PM EDT | 2024-07-26 | 21.37 | 18.05 | 21.50 | +8.06 | +60.56% | 2 | 13 | 43.56% |
| NFLX240816C00715000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 25.78 | 23.65 | 25.60 | +7.08 | +37.86% | 1 | 87 | 39.38% |
| NFLX241220C00715000 | 2024-06-10 1:24PM EDT | 2024-12-20 | 41.00 | 54.05 | 56.80 | 0.00 | - | 1 | 26 | 39.23% |
| NFLX250117C00715000 | 2024-06-14 12:20PM EDT | 2025-01-17 | 63.17 | 60.40 | 63.05 | +11.27 | +21.71% | 4 | 236 | 39.65% |
| NFLX251219C00715000 | 2024-06-04 1:34PM EDT | 2025-12-19 | 99.42 | 119.35 | 124.25 | 0.00 | - | 1 | 13 | 43.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00715000 | 2024-04-11 11:01AM EDT | 2024-06-21 | 105.30 | 102.85 | 105.30 | 0.00 | - | 2 | 0 | 224.51% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 110.50 | 94.90 | 98.15 | 0.00 | - | - | 0 | 85.00% |
| NFLX240816P00715000 | 2024-06-05 12:14PM EDT | 2024-08-16 | 82.78 | 63.50 | 65.10 | 0.00 | - | 2 | 2 | 33.45% |
| NFLX241220P00715000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 134.55 | 92.00 | 96.40 | 0.00 | - | - | 2 | 36.09% |
| NFLX250117P00715000 | 2024-05-28 9:36AM EDT | 2025-01-17 | 99.80 | 84.65 | 88.35 | 0.00 | - | 1 | 4 | 29.71% |
© 2024 Yahoo. All rights reserved.