Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00635000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 12.65 | 12.80 | 13.70 | -4.85 | -27.71% | 2,330 | 2,028 | 29.96% |
| NFLX240614C00635000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 14.50 | 16.70 | 17.90 | -16.35 | -53.00% | 148 | 56 | 29.35% |
| NFLX240621C00635000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 20.35 | 20.00 | 20.85 | -3.92 | -16.15% | 193 | 401 | 28.69% |
| NFLX240628C00635000 | 2024-05-31 3:42PM EDT | 2024-06-28 | 22.20 | 22.15 | 24.45 | -17.85 | -44.57% | 124 | 21 | 29.95% |
| NFLX240705C00635000 | 2024-05-31 2:31PM EDT | 2024-07-05 | 20.45 | 24.05 | 25.85 | -7.75 | -27.48% | 6 | 4 | 28.51% |
| NFLX240712C00635000 | 2024-05-31 12:05PM EDT | 2024-07-12 | 22.68 | 25.90 | 29.00 | +22.68 | - | 4 | 0 | 29.68% |
| NFLX240719C00635000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 38.45 | 38.10 | 39.00 | -5.80 | -13.11% | 67 | 407 | 38.32% |
| NFLX240816C00635000 | 2024-05-31 2:13PM EDT | 2024-08-16 | 43.11 | 46.05 | 47.35 | -13.39 | -23.70% | 22 | 38 | 37.68% |
| NFLX241220C00635000 | 2024-05-31 1:01PM EDT | 2024-12-20 | 72.75 | 75.75 | 78.60 | +10.10 | +16.12% | 3 | 22 | 39.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00635000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 6.15 | 5.65 | 6.15 | +1.25 | +25.51% | 932 | 706 | 28.30% |
| NFLX240614P00635000 | 2024-05-31 2:59PM EDT | 2024-06-14 | 9.60 | 8.65 | 9.85 | +1.01 | +11.76% | 167 | 213 | 27.18% |
| NFLX240621P00635000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 11.63 | 11.30 | 11.85 | +1.48 | +14.58% | 566 | 295 | 25.34% |
| NFLX240628P00635000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 14.51 | 12.40 | 14.65 | +2.19 | +17.78% | 39 | 35 | 25.91% |
| NFLX240705P00635000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 18.40 | 13.55 | 16.25 | +4.81 | +35.39% | 12 | 23 | 25.17% |
| NFLX240712P00635000 | 2024-05-31 3:14PM EDT | 2024-07-12 | 20.63 | 16.15 | 19.25 | +5.64 | +37.63% | 40 | 1 | 26.47% |
| NFLX240719P00635000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 28.56 | 26.55 | 27.50 | +2.80 | +10.87% | 28 | 345 | 33.46% |
| NFLX240816P00635000 | 2024-05-31 2:36PM EDT | 2024-08-16 | 37.20 | 32.05 | 33.70 | +8.60 | +30.07% | 24 | 223 | 31.96% |
| NFLX241220P00635000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 49.92 | 51.45 | 53.40 | 0.00 | - | 2 | 8 | 30.07% |
© 2024 Yahoo. All rights reserved.