Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00595000 | 2024-05-31 1:43PM EDT | 2024-06-07 | 39.45 | 43.60 | 52.20 | -30.10 | -43.28% | 12 | 28 | 71.83% |
| NFLX240614C00595000 | 2024-05-31 2:41PM EDT | 2024-06-14 | 42.39 | 46.00 | 52.55 | -10.61 | -20.02% | 4 | 11 | 47.53% |
| NFLX240621C00595000 | 2024-05-31 1:52PM EDT | 2024-06-21 | 44.86 | 49.65 | 52.45 | -18.59 | -29.30% | 2 | 243 | 37.51% |
| NFLX240628C00595000 | 2024-05-30 10:42AM EDT | 2024-06-28 | 61.00 | 51.35 | 54.85 | 0.00 | - | 1 | 12 | 37.19% |
| NFLX240705C00595000 | 2024-05-30 1:36PM EDT | 2024-07-05 | 62.15 | 52.75 | 56.30 | 0.00 | - | 2 | 5 | 35.58% |
| NFLX240719C00595000 | 2024-05-30 3:29PM EDT | 2024-07-19 | 69.07 | 62.80 | 65.95 | 0.00 | - | 3 | 106 | 42.84% |
| NFLX240816C00595000 | 2024-05-30 10:42AM EDT | 2024-08-16 | 78.45 | 70.45 | 73.85 | 0.00 | - | 1 | 10 | 41.75% |
| NFLX241220C00595000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 81.92 | 99.00 | 101.65 | 0.00 | - | 1 | 17 | 41.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00595000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.48 | 0.36 | 0.64 | +0.04 | +9.09% | 305 | 581 | 40.09% |
| NFLX240614P00595000 | 2024-05-31 3:32PM EDT | 2024-06-14 | 2.00 | 1.28 | 1.66 | +0.60 | +42.86% | 55 | 104 | 32.35% |
| NFLX240621P00595000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 2.97 | 2.26 | 2.65 | +0.83 | +38.79% | 74 | 460 | 29.38% |
| NFLX240628P00595000 | 2024-05-31 3:21PM EDT | 2024-06-28 | 4.64 | 3.00 | 3.90 | +1.47 | +46.37% | 18 | 75 | 28.47% |
| NFLX240705P00595000 | 2024-05-31 2:33PM EDT | 2024-07-05 | 5.95 | 4.30 | 5.00 | +2.22 | +59.52% | 14 | 26 | 27.62% |
| NFLX240712P00595000 | 2024-05-31 12:34PM EDT | 2024-07-12 | 7.92 | 2.62 | 7.70 | +7.92 | - | 3 | 0 | 29.80% |
| NFLX240719P00595000 | 2024-05-31 11:42AM EDT | 2024-07-19 | 15.41 | 11.90 | 13.50 | +3.11 | +25.28% | 10 | 333 | 35.74% |
| NFLX240816P00595000 | 2024-05-31 10:24AM EDT | 2024-08-16 | 19.75 | 17.20 | 18.75 | +3.05 | +18.26% | 3 | 90 | 33.75% |
| NFLX241220P00595000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 37.60 | 34.85 | 37.65 | +6.02 | +19.06% | 5 | 82 | 31.86% |
© 2024 Yahoo. All rights reserved.