Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00675000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 6.75 | 6.80 | 7.20 | +4.15 | +159.62% | 4,646 | 1,305 | 26.26% |
| NFLX240628C00675000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 11.45 | 11.25 | 12.15 | +5.43 | +90.20% | 682 | 181 | 28.16% |
| NFLX240705C00675000 | 2024-06-14 3:43PM EDT | 2024-07-05 | 14.37 | 14.05 | 14.75 | +7.38 | +105.58% | 340 | 99 | 27.08% |
| NFLX240712C00675000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 17.93 | 17.05 | 18.75 | +7.96 | +79.84% | 62 | 34 | 28.87% |
| NFLX240719C00675000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 32.55 | 32.60 | 33.30 | +7.95 | +32.32% | 279 | 264 | 43.43% |
| NFLX240726C00675000 | 2024-06-14 3:11PM EDT | 2024-07-26 | 35.51 | 33.90 | 35.95 | +9.45 | +36.26% | 9 | 4 | 42.57% |
| NFLX240816C00675000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 40.53 | 40.20 | 41.05 | +9.26 | +29.61% | 1,003 | 342 | 39.36% |
| NFLX241220C00675000 | 2024-06-14 2:31PM EDT | 2024-12-20 | 75.22 | 71.65 | 73.20 | +15.36 | +25.66% | 2 | 131 | 39.50% |
| NFLX250117C00675000 | 2024-06-14 3:19PM EDT | 2025-01-17 | 80.32 | 75.60 | 79.95 | +15.57 | +24.05% | 3 | 113 | 40.16% |
| NFLX251219C00675000 | 2024-06-05 11:22AM EDT | 2025-12-19 | 123.48 | 137.40 | 141.70 | 0.00 | - | 1 | 19 | 44.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00675000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 12.00 | 11.15 | 12.05 | -28.22 | -70.16% | 2,851 | 8 | 24.13% |
| NFLX240628P00675000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 15.80 | 14.90 | 16.85 | -15.95 | -50.24% | 267 | 2 | 26.40% |
| NFLX240705P00675000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 18.58 | 17.05 | 18.50 | -19.92 | -51.74% | 27 | 2 | 24.15% |
| NFLX240719P00675000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 34.75 | 34.15 | 35.20 | -10.35 | -22.95% | 173 | 22 | 38.94% |
| NFLX240726P00675000 | 2024-06-11 2:04PM EDT | 2024-07-26 | 48.70 | 35.70 | 38.20 | 0.00 | - | - | 1 | 38.86% |
| NFLX240816P00675000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 40.45 | 39.90 | 40.60 | -16.25 | -28.66% | 11 | 1 | 33.89% |
| NFLX241220P00675000 | 2024-06-12 11:21AM EDT | 2024-12-20 | 68.40 | 59.45 | 62.40 | 0.00 | - | 1 | 11 | 30.93% |
| NFLX250117P00675000 | 2024-06-05 1:05PM EDT | 2025-01-17 | 75.45 | 62.35 | 66.05 | 0.00 | - | 1 | 28 | 30.65% |
© 2024 Yahoo. All rights reserved.