Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00675000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.86 | 0.81 | 0.95 | -1.40 | -61.95% | 814 | 904 | 31.30% |
| NFLX240614C00675000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 3.10 | 2.89 | 3.45 | -5.41 | -63.57% | 159 | 170 | 29.96% |
| NFLX240621C00675000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 4.80 | 4.65 | 5.30 | -2.15 | -30.94% | 165 | 513 | 28.23% |
| NFLX240628C00675000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 6.20 | 6.45 | 7.80 | -9.22 | -59.79% | 13 | 24 | 28.73% |
| NFLX240705C00675000 | 2024-05-31 12:30PM EDT | 2024-07-05 | 6.02 | 7.65 | 9.90 | -4.98 | -45.27% | 4 | 82 | 28.71% |
| NFLX240712C00675000 | 2024-05-31 1:25PM EDT | 2024-07-12 | 7.70 | 9.50 | 12.05 | -5.35 | -41.00% | 3 | 1 | 28.96% |
| NFLX240719C00675000 | 2024-05-31 3:11PM EDT | 2024-07-19 | 18.96 | 19.75 | 21.45 | -4.96 | -20.74% | 31 | 224 | 37.72% |
| NFLX240816C00675000 | 2024-05-31 12:32PM EDT | 2024-08-16 | 24.30 | 28.20 | 28.95 | -11.57 | -32.26% | 11 | 43 | 36.54% |
| NFLX241220C00675000 | 2024-05-29 10:06AM EDT | 2024-12-20 | 67.54 | 57.80 | 59.85 | 0.00 | - | 1 | 31 | 38.70% |
| NFLX250117C00675000 | 2024-05-30 10:23AM EDT | 2025-01-17 | 73.88 | 63.15 | 66.10 | 0.00 | - | 6 | 112 | 39.34% |
| NFLX251219C00675000 | 2024-05-29 12:47PM EDT | 2025-12-19 | 141.50 | 119.95 | 125.95 | 0.00 | - | 13 | 18 | 43.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00675000 | 2024-05-30 10:48AM EDT | 2024-06-07 | 26.10 | 32.00 | 37.60 | 0.00 | - | 9 | 12 | 52.03% |
| NFLX240614P00675000 | 2024-05-31 12:12PM EDT | 2024-06-14 | 44.65 | 34.60 | 36.70 | +16.80 | +60.32% | 5 | 9 | 30.85% |
| NFLX240621P00675000 | 2024-05-31 10:22AM EDT | 2024-06-21 | 40.22 | 35.05 | 38.00 | +12.87 | +47.06% | 1 | 7 | 27.62% |
| NFLX240628P00675000 | 2024-05-31 1:54PM EDT | 2024-06-28 | 45.29 | 36.35 | 39.40 | +14.06 | +45.02% | 1 | 1 | 26.27% |
| NFLX240705P00675000 | 2024-05-29 1:08PM EDT | 2024-07-05 | 26.20 | 37.15 | 40.40 | 0.00 | - | - | 1 | 24.93% |
| NFLX240719P00675000 | 2024-05-31 10:57AM EDT | 2024-07-19 | 52.95 | 48.15 | 50.30 | +6.70 | +14.49% | 1 | 15 | 32.99% |
| NFLX241220P00675000 | 2024-05-28 9:48AM EDT | 2024-12-20 | 72.20 | 72.80 | 74.90 | 0.00 | - | 1 | 9 | 29.26% |
| NFLX250117P00675000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 74.95 | 76.60 | 78.20 | 0.00 | - | 1 | 27 | 29.05% |
© 2024 Yahoo. All rights reserved.