Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00545000 | 2024-05-30 2:07PM EDT | 2024-06-07 | 105.20 | 93.00 | 100.95 | -12.13 | -10.34% | 1 | 9 | 102.26% |
| NFLX240614C00545000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 73.33 | 93.50 | 102.30 | 0.00 | - | - | 1 | 75.68% |
| NFLX240621C00545000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 91.78 | 95.00 | 101.90 | -13.22 | -12.59% | 1 | 341 | 59.59% |
| NFLX240705C00545000 | 2024-05-31 11:10AM EDT | 2024-07-05 | 91.44 | 96.40 | 105.00 | +91.44 | - | 3 | 0 | 53.47% |
| NFLX240719C00545000 | 2024-05-28 11:09AM EDT | 2024-07-19 | 110.81 | 101.50 | 109.10 | 0.00 | - | 1 | 76 | 52.41% |
| NFLX240920C00545000 | 2024-05-23 2:31PM EDT | 2024-09-20 | 108.53 | 115.20 | 117.45 | 0.00 | - | 1 | 50 | 43.14% |
| NFLX241220C00545000 | 2024-05-30 11:08AM EDT | 2024-12-20 | 140.88 | 132.85 | 136.15 | 0.00 | - | 1 | 9 | 44.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00545000 | 2024-05-29 9:34AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.27 | -0.07 | -46.67% | 68 | 73 | 54.59% |
| NFLX240614P00545000 | 2024-05-31 10:01AM EDT | 2024-06-14 | 0.25 | 0.15 | 0.53 | -0.53 | -67.95% | 1 | 37 | 45.22% |
| NFLX240621P00545000 | 2024-05-30 3:14PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.75 | 0.00 | - | 4 | 458 | 38.72% |
| NFLX240628P00545000 | 2024-05-28 10:11AM EDT | 2024-06-28 | 0.68 | 0.39 | 1.37 | 0.00 | - | 1 | 52 | 37.45% |
| NFLX240705P00545000 | 2024-05-31 12:37PM EDT | 2024-07-05 | 1.46 | 0.48 | 1.75 | +0.66 | +82.50% | 1 | 31 | 35.17% |
| NFLX240719P00545000 | 2024-05-30 1:04PM EDT | 2024-07-19 | 4.97 | 3.65 | 4.80 | +0.90 | +22.11% | 2 | 357 | 38.31% |
| NFLX240816P00545000 | 2024-05-30 3:02PM EDT | 2024-08-16 | 7.05 | 6.75 | 7.85 | 0.00 | - | 1 | 13 | 35.59% |
| NFLX240920P00545000 | 2024-05-29 10:06AM EDT | 2024-09-20 | 8.45 | 9.60 | 10.70 | 0.00 | - | 17 | 287 | 32.92% |
| NFLX241220P00545000 | 2024-05-31 10:52AM EDT | 2024-12-20 | 23.25 | 19.90 | 21.75 | +5.25 | +29.17% | 1 | 38 | 32.95% |
© 2024 Yahoo. All rights reserved.