Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00555000 | 2024-05-31 1:57PM EDT | 2024-06-07 | 80.26 | 83.00 | 91.00 | -21.23 | -20.92% | 7 | 48 | 94.07% |
| NFLX240614C00555000 | 2024-05-31 10:56AM EDT | 2024-06-14 | 79.91 | 83.60 | 92.75 | -1.54 | -1.89% | 1 | 1 | 71.39% |
| NFLX240621C00555000 | 2024-05-31 11:12AM EDT | 2024-06-21 | 78.17 | 85.20 | 91.85 | -18.10 | -18.80% | 1 | 217 | 54.55% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 97.42 | 86.00 | 94.05 | 0.00 | - | 1 | 2 | 53.00% |
| NFLX240719C00555000 | 2024-05-28 10:41AM EDT | 2024-07-19 | 102.06 | 95.00 | 98.25 | 0.00 | - | 10 | 207 | 47.24% |
| NFLX240920C00555000 | 2024-05-24 2:24PM EDT | 2024-09-20 | 115.48 | 107.00 | 109.55 | 0.00 | - | 1 | 34 | 42.32% |
| NFLX241220C00555000 | 2024-05-28 12:52PM EDT | 2024-12-20 | 130.60 | 125.70 | 128.60 | 0.00 | - | 1 | 22 | 43.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00555000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.12 | 0.04 | 0.43 | +0.04 | +50.00% | 73 | 39 | 53.08% |
| NFLX240614P00555000 | 2024-05-31 1:52PM EDT | 2024-06-14 | 0.54 | 0.19 | 0.64 | +0.14 | +35.00% | 3 | 186 | 42.31% |
| NFLX240621P00555000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.78 | 0.51 | 0.83 | +0.22 | +39.29% | 6 | 596 | 35.78% |
| NFLX240628P00555000 | 2024-05-31 10:50AM EDT | 2024-06-28 | 1.20 | 0.50 | 1.64 | +0.38 | +46.34% | 11 | 59 | 35.43% |
| NFLX240719P00555000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 5.99 | 5.50 | 5.95 | +0.74 | +14.10% | 5 | 459 | 37.63% |
| NFLX240816P00555000 | 2024-05-31 10:01AM EDT | 2024-08-16 | 10.71 | 8.55 | 9.30 | +3.01 | +39.09% | 3 | 40 | 34.94% |
| NFLX240920P00555000 | 2024-05-31 12:34PM EDT | 2024-09-20 | 14.40 | 11.35 | 12.35 | +4.13 | +40.21% | 1 | 188 | 32.30% |
| NFLX241220P00555000 | 2024-05-30 2:56PM EDT | 2024-12-20 | 23.25 | 22.40 | 24.75 | 0.00 | - | 12 | 24 | 32.92% |
© 2024 Yahoo. All rights reserved.