Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00655000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.00 | 3.60 | 4.50 | -3.26 | -44.90% | 1,109 | 991 | 27.27% |
| NFLX240614C00655000 | 2024-05-31 3:21PM EDT | 2024-06-14 | 6.77 | 7.80 | 8.25 | -4.73 | -41.13% | 59 | 62 | 27.50% |
| NFLX240621C00655000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 10.42 | 10.30 | 11.00 | -3.68 | -26.10% | 410 | 915 | 27.17% |
| NFLX240628C00655000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 13.00 | 12.35 | 14.40 | -3.68 | -22.06% | 115 | 30 | 28.48% |
| NFLX240705C00655000 | 2024-05-31 2:28PM EDT | 2024-07-05 | 12.00 | 14.45 | 15.70 | -6.80 | -36.17% | 1 | 31 | 27.15% |
| NFLX240712C00655000 | 2024-05-31 3:33PM EDT | 2024-07-12 | 15.33 | 16.10 | 19.20 | -4.32 | -21.98% | 6 | 2 | 28.88% |
| NFLX240719C00655000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 28.54 | 28.05 | 29.75 | -3.01 | -9.54% | 75 | 138 | 38.07% |
| NFLX240816C00655000 | 2024-05-31 3:01PM EDT | 2024-08-16 | 33.81 | 36.00 | 37.70 | -6.81 | -16.77% | 20 | 54 | 37.14% |
| NFLX241220C00655000 | 2024-05-30 11:04AM EDT | 2024-12-20 | 62.30 | 66.40 | 68.05 | -10.41 | -14.32% | 10 | 71 | 38.78% |
| NFLX250117C00655000 | 2024-05-24 12:17PM EDT | 2025-01-17 | 79.50 | 72.10 | 75.50 | 0.00 | - | 1 | 270 | 40.02% |
| NFLX251219C00655000 | 2024-05-29 12:35PM EDT | 2025-12-19 | 148.59 | 130.55 | 134.55 | 0.00 | - | 1 | 39 | 44.33% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00655000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 17.30 | 15.20 | 17.50 | +4.08 | +30.86% | 49 | 121 | 26.03% |
| NFLX240614P00655000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 20.46 | 18.75 | 21.30 | +2.16 | +11.80% | 9 | 136 | 26.80% |
| NFLX240621P00655000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 24.48 | 20.75 | 22.90 | +5.08 | +26.19% | 52 | 509 | 24.65% |
| NFLX240628P00655000 | 2024-05-31 2:31PM EDT | 2024-06-28 | 29.06 | 23.20 | 25.45 | +9.06 | +45.30% | 9 | 45 | 25.10% |
| NFLX240705P00655000 | 2024-05-31 1:58PM EDT | 2024-07-05 | 29.55 | 24.35 | 26.45 | +6.65 | +29.04% | 4 | 18 | 23.75% |
| NFLX240719P00655000 | 2024-05-31 1:30PM EDT | 2024-07-19 | 41.91 | 36.45 | 38.05 | +8.21 | +24.36% | 8 | 124 | 32.63% |
| NFLX240816P00655000 | 2024-05-31 11:41AM EDT | 2024-08-16 | 47.90 | 42.00 | 43.95 | +8.78 | +22.44% | 8 | 52 | 31.08% |
| NFLX241220P00655000 | 2024-05-28 9:50AM EDT | 2024-12-20 | 61.50 | 61.45 | 63.55 | 0.00 | - | 1 | 12 | 29.42% |
| NFLX250117P00655000 | 2024-05-30 9:36AM EDT | 2025-01-17 | 63.50 | 65.75 | 67.45 | 0.00 | - | 7 | 68 | 29.50% |
| NFLX251219P00655000 | 2024-05-17 10:34AM EDT | 2025-12-19 | 108.00 | 98.60 | 102.50 | 0.00 | - | 1 | 40 | 29.87% |
© 2024 Yahoo. All rights reserved.