Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:745.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00745000 | 2024-06-14 10:56AM EDT | 2024-06-21 | 0.15 | 0.12 | 0.23 | +0.05 | +50.00% | 3 | 260 | 33.03% |
| NFLX240628C00745000 | 2024-06-14 9:54AM EDT | 2024-06-28 | 0.72 | 0.56 | 0.93 | +0.45 | +166.67% | 45 | 1 | 30.73% |
| NFLX240719C00745000 | 2024-06-14 12:51PM EDT | 2024-07-19 | 11.08 | 11.10 | 11.40 | +4.58 | +70.46% | 20 | 108 | 41.52% |
| NFLX240816C00745000 | 2024-06-14 9:55AM EDT | 2024-08-16 | 15.15 | 16.50 | 16.80 | +5.04 | +49.85% | 3 | 21 | 37.06% |
| NFLX250117C00745000 | 2024-06-14 12:44PM EDT | 2025-01-17 | 52.50 | 49.65 | 51.75 | +11.67 | +28.58% | 2 | 511 | 38.13% |
| NFLX251219C00745000 | 2024-05-28 1:23PM EDT | 2025-12-19 | 98.46 | 108.70 | 113.65 | 0.00 | - | 4 | 13 | 42.71% |
Putsfor14 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 | 73.35 | 75.45 | 0.00 | - | 1 | 0 | 50.05% |
| NFLX240719P00745000 | 2024-06-10 1:46PM EDT | 2024-07-19 | 103.70 | 80.40 | 83.10 | 0.00 | - | 1 | 1 | 40.46% |
| NFLX250117P00745000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 172.86 | 120.85 | 124.75 | 0.00 | - | 4 | 6 | 38.45% |
| NFLX251219P00745000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 267.30 | 259.65 | 266.90 | 0.00 | - | - | 0 | 66.55% |
© 2024 Yahoo. All rights reserved.