Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:545.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00545000 | 2024-06-05 3:11PM EDT | 2024-06-14 | 103.58 | 104.40 | 111.90 | 0.00 | - | 1 | 1 | 180.66% |
| NFLX240621C00545000 | 2024-06-11 1:33PM EDT | 2024-06-21 | 99.19 | 106.75 | 110.05 | 0.00 | - | 3 | 340 | 70.02% |
| NFLX240705C00545000 | 2024-05-31 11:10AM EDT | 2024-07-05 | 91.44 | 109.45 | 111.50 | 0.00 | - | 3 | 3 | 51.53% |
| NFLX240719C00545000 | 2024-06-11 10:06AM EDT | 2024-07-19 | 106.60 | 113.05 | 115.60 | 0.00 | - | 2 | 77 | 52.24% |
| NFLX240920C00545000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 116.55 | 123.20 | 125.00 | +8.02 | +7.39% | 1 | 50 | 43.47% |
| NFLX241220C00545000 | 2024-05-30 11:08AM EDT | 2024-12-20 | 140.88 | 140.25 | 142.75 | 0.00 | - | 1 | 9 | 44.47% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00545000 | 2024-06-12 11:49AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.24 | 0.00 | - | 144 | 140 | 102.54% |
| NFLX240621P00545000 | 2024-06-12 3:34PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.35 | 0.00 | - | 2 | 435 | 50.98% |
| NFLX240628P00545000 | 2024-06-07 3:33PM EDT | 2024-06-28 | 0.40 | 0.15 | 0.29 | 0.00 | - | 20 | 66 | 40.53% |
| NFLX240705P00545000 | 2024-05-31 12:37PM EDT | 2024-07-05 | 1.46 | 0.19 | 0.67 | 0.00 | - | 1 | 30 | 38.53% |
| NFLX240719P00545000 | 2024-06-13 11:44AM EDT | 2024-07-19 | 2.94 | 2.99 | 3.20 | -0.21 | -6.67% | 9 | 416 | 42.04% |
| NFLX240816P00545000 | 2024-06-10 1:02PM EDT | 2024-08-16 | 7.20 | 5.60 | 5.80 | 0.00 | - | 20 | 46 | 37.38% |
| NFLX240920P00545000 | 2024-06-12 2:05PM EDT | 2024-09-20 | 8.80 | 7.95 | 8.25 | 0.00 | - | 4 | 287 | 33.71% |
| NFLX241220P00545000 | 2024-06-07 3:36PM EDT | 2024-12-20 | 20.60 | 18.10 | 18.60 | 0.00 | - | 2 | 39 | 33.29% |
© 2024 Yahoo. All rights reserved.