Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00745000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 0.16 | 0.07 | 0.18 | +0.06 | +60.00% | 25 | 260 | 38.33% |
| NFLX240628C00745000 | 2024-06-14 9:54AM EDT | 2024-06-28 | 0.72 | 0.28 | 0.84 | +0.45 | +166.67% | 45 | 1 | 33.57% |
| NFLX240719C00745000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 11.47 | 9.95 | 11.45 | +4.97 | +76.46% | 26 | 108 | 44.01% |
| NFLX240816C00745000 | 2024-06-14 9:55AM EDT | 2024-08-16 | 15.15 | 16.05 | 17.10 | +5.04 | +49.85% | 3 | 21 | 38.95% |
| NFLX250117C00745000 | 2024-06-14 3:19PM EDT | 2025-01-17 | 51.02 | 48.65 | 51.90 | +10.19 | +24.96% | 3 | 511 | 39.05% |
| NFLX251219C00745000 | 2024-05-28 1:23PM EDT | 2025-12-19 | 98.46 | 107.40 | 111.80 | 0.00 | - | 4 | 13 | 42.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00745000 | 2024-06-04 3:44PM EDT | 2024-06-21 | 112.69 | 74.70 | 77.20 | 0.00 | - | 1 | 0 | 56.53% |
| NFLX240719P00745000 | 2024-06-10 1:46PM EDT | 2024-07-19 | 103.70 | 81.45 | 83.85 | 0.00 | - | 1 | 1 | 38.63% |
| NFLX250117P00745000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 172.86 | 120.85 | 124.75 | 0.00 | - | 4 | 6 | 37.69% |
| NFLX251219P00745000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 267.30 | 259.65 | 266.90 | 0.00 | - | - | 0 | 66.27% |
© 2024 Yahoo. All rights reserved.