Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00380000 | 2024-09-23 10:12AM EDT | 2024-10-18 | 331.25 | 338.90 | 346.75 | 0.00 | - | 1 | 3 | 164.06% |
| NFLX241115C00380000 | 2024-10-11 2:01PM EDT | 2024-11-15 | 344.53 | 341.15 | 346.45 | +20.35 | +6.28% | 3 | 4 | 100.00% |
| NFLX241220C00380000 | 2024-07-17 12:12PM EDT | 2024-12-20 | 274.01 | 300.45 | 304.70 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX250117C00380000 | 2024-09-23 2:15PM EDT | 2025-01-17 | 335.85 | 344.55 | 350.95 | 0.00 | - | 15 | 261 | 78.38% |
| NFLX250221C00380000 | 2024-09-20 1:48PM EDT | 2025-02-21 | 331.27 | 346.95 | 355.20 | 0.00 | - | 1 | 1 | 75.51% |
| NFLX250321C00380000 | 2024-09-24 3:48PM EDT | 2025-03-21 | 352.10 | 348.25 | 356.70 | 0.00 | - | 2 | 11 | 71.30% |
| NFLX250620C00380000 | 2024-09-30 10:02AM EDT | 2025-06-20 | 341.10 | 355.60 | 362.55 | 0.00 | - | 1 | 83 | 65.69% |
| NFLX250815C00380000 | 2024-08-27 1:36PM EDT | 2025-08-15 | 346.20 | 346.00 | 355.85 | 0.00 | - | - | 2 | 55.73% |
| NFLX251219C00380000 | 2024-07-10 10:20AM EDT | 2025-12-19 | 336.40 | 283.65 | 291.65 | 0.00 | - | 8 | 15 | 0.00% |
| NFLX260116C00380000 | 2024-10-09 1:34PM EDT | 2026-01-16 | 375.01 | 368.00 | 376.95 | 0.00 | - | 3 | 35 | 59.02% |
| NFLX261218C00380000 | 2024-08-06 9:30AM EDT | 2026-12-18 | 284.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00380000 | 2024-10-11 12:33PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 189 | 150.00% |
| NFLX241025P00380000 | 2024-09-30 11:53AM EDT | 2024-10-25 | 0.16 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 145.22% |
| NFLX241101P00380000 | 2024-09-30 12:23PM EDT | 2024-11-01 | 0.11 | 0.00 | 2.53 | 0.00 | - | 1 | 1 | 134.94% |
| NFLX241115P00380000 | 2024-10-11 12:33PM EDT | 2024-11-15 | 0.20 | 0.22 | 1.04 | -1.05 | -84.00% | 2 | 2 | 93.65% |
| NFLX241220P00380000 | 2024-10-07 2:28PM EDT | 2024-12-20 | 0.43 | 0.13 | 1.55 | 0.00 | - | 2 | 544 | 68.38% |
| NFLX250117P00380000 | 2024-10-09 1:18PM EDT | 2025-01-17 | 0.75 | 0.35 | 1.09 | 0.00 | - | 1 | 955 | 56.46% |
| NFLX250221P00380000 | 2024-09-25 1:42PM EDT | 2025-02-21 | 1.31 | 0.62 | 2.91 | 0.00 | - | 1 | 40 | 55.40% |
| NFLX250321P00380000 | 2024-09-19 11:00AM EDT | 2025-03-21 | 1.90 | 0.83 | 2.05 | 0.00 | - | 3 | 49 | 51.60% |
| NFLX250620P00380000 | 2024-09-19 10:26AM EDT | 2025-06-20 | 4.00 | 2.81 | 5.00 | 0.00 | - | 1 | 193 | 48.83% |
| NFLX250815P00380000 | 2024-09-24 9:55AM EDT | 2025-08-15 | 4.90 | 4.05 | 6.75 | 0.00 | - | 1 | 3 | 47.19% |
| NFLX251219P00380000 | 2024-09-24 3:33PM EDT | 2025-12-19 | 8.22 | 4.55 | 12.30 | 0.00 | - | 1 | 242 | 46.19% |
| NFLX260116P00380000 | 2024-10-10 3:20PM EDT | 2026-01-16 | 8.65 | 5.70 | 12.40 | 0.00 | - | 1 | 51 | 44.87% |
| NFLX261218P00380000 | 2024-10-04 10:35AM EDT | 2026-12-18 | 17.32 | 12.95 | 20.70 | 0.00 | - | 2 | 25 | 39.73% |
© 2024 Yahoo. All rights reserved.