Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:605.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00605000 | 2024-06-14 10:34AM EDT | 2024-06-14 | 66.30 | 60.25 | 65.10 | +23.99 | +56.70% | 7 | 30 | 0.00% |
| NFLX240621C00605000 | 2024-06-14 10:15AM EDT | 2024-06-21 | 65.49 | 61.70 | 64.95 | +14.87 | +29.38% | 7 | 944 | 0.00% |
| NFLX240628C00605000 | 2024-06-14 10:20AM EDT | 2024-06-28 | 66.45 | 63.90 | 67.35 | +26.45 | +66.12% | 1 | 26 | 37.44% |
| NFLX240705C00605000 | 2024-06-11 12:42PM EDT | 2024-07-05 | 68.00 | 65.70 | 68.40 | +24.20 | +55.25% | 3 | 2 | 34.71% |
| NFLX240712C00605000 | 2024-06-12 9:31AM EDT | 2024-07-12 | 55.00 | 65.10 | 70.10 | 0.00 | - | 1 | 1 | 34.69% |
| NFLX240719C00605000 | 2024-06-13 12:31PM EDT | 2024-07-19 | 76.71 | 75.20 | 78.55 | +17.25 | +29.01% | 1 | 204 | 46.43% |
| NFLX240816C00605000 | 2024-06-07 10:34AM EDT | 2024-08-16 | 65.95 | 82.40 | 84.70 | 0.00 | - | 9 | 10 | 41.94% |
| NFLX241220C00605000 | 2024-06-10 12:45PM EDT | 2024-12-20 | 93.10 | 110.70 | 113.50 | 0.00 | - | 2 | 53 | 41.81% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00605000 | 2024-06-14 10:03AM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 618 | 72.66% |
| NFLX240621P00605000 | 2024-06-14 10:25AM EDT | 2024-06-21 | 0.13 | 0.14 | 0.27 | -0.26 | -66.67% | 19 | 813 | 34.52% |
| NFLX240628P00605000 | 2024-06-14 10:26AM EDT | 2024-06-28 | 0.72 | 0.58 | 0.95 | -0.48 | -40.00% | 22 | 230 | 31.64% |
| NFLX240705P00605000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 1.15 | 1.27 | 1.47 | -0.88 | -43.35% | 74 | 134 | 28.78% |
| NFLX240712P00605000 | 2024-06-14 10:43AM EDT | 2024-07-12 | 2.10 | 2.10 | 2.74 | -0.80 | -28.07% | 9 | 236 | 29.42% |
| NFLX240719P00605000 | 2024-06-14 10:15AM EDT | 2024-07-19 | 9.26 | 9.25 | 9.70 | -2.54 | -21.53% | 41 | 1,036 | 40.66% |
| NFLX240726P00605000 | 2024-06-14 9:52AM EDT | 2024-07-26 | 11.42 | 9.15 | 11.65 | -1.65 | -12.62% | 2 | 7 | 40.22% |
| NFLX240816P00605000 | 2024-06-14 10:34AM EDT | 2024-08-16 | 13.75 | 13.75 | 14.25 | -2.85 | -17.17% | 11 | 106 | 36.12% |
| NFLX241220P00605000 | 2024-06-06 11:05AM EDT | 2024-12-20 | 35.20 | 31.30 | 32.25 | 0.00 | - | 5 | 53 | 32.41% |
© 2024 Yahoo. All rights reserved.