Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00495000 | 2024-05-21 10:20AM EDT | 2024-06-21 | 149.45 | 157.50 | 160.55 | 0.00 | - | 2 | 251 | 95.70% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 2024-06-28 | 130.81 | 158.05 | 161.05 | 0.00 | - | 1 | 0 | 76.47% |
| NFLX240719C00495000 | 2024-06-10 11:35AM EDT | 2024-07-19 | 150.60 | 161.40 | 163.50 | 0.00 | - | 10 | 10 | 63.35% |
| NFLX240920C00495000 | 2024-05-24 10:47AM EDT | 2024-09-20 | 166.59 | 168.85 | 170.60 | 0.00 | - | 1 | 33 | 50.95% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00495000 | 2024-06-10 12:53PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 532 | 156.25% |
| NFLX240621P00495000 | 2024-06-12 10:19AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 1,129 | 65.63% |
| NFLX240628P00495000 | 2024-06-11 3:05PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.45 | 0.00 | - | 14 | 134 | 58.84% |
| NFLX240705P00495000 | 2024-05-31 1:08PM EDT | 2024-07-05 | 0.58 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 50.29% |
| NFLX240719P00495000 | 2024-06-07 12:35PM EDT | 2024-07-19 | 1.14 | 0.53 | 1.34 | 0.00 | - | 2 | 113 | 49.72% |
| NFLX240816P00495000 | 2024-06-13 2:19PM EDT | 2024-08-16 | 1.52 | 1.56 | 2.43 | -1.10 | -41.98% | 1 | 8 | 41.95% |
| NFLX240920P00495000 | 2024-06-13 1:40PM EDT | 2024-09-20 | 3.50 | 3.25 | 3.45 | -0.13 | -3.58% | 1 | 163 | 36.48% |
© 2024 Yahoo. All rights reserved.