Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:525.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241004C00525000 | 2024-10-02 10:37AM EDT | 2024-10-04 | 186.37 | 179.40 | 181.80 | 0.00 | - | 3 | 4 | 219.92% |
| NFLX241011C00525000 | 2024-10-02 10:37AM EDT | 2024-10-11 | 186.92 | 179.75 | 182.50 | 0.00 | - | 3 | 5 | 110.05% |
| NFLX241018C00525000 | 2024-10-02 3:22PM EDT | 2024-10-18 | 190.00 | 180.85 | 183.40 | 0.00 | - | 1 | 1 | 89.95% |
| NFLX241025C00525000 | 2024-09-19 9:30AM EDT | 2024-10-25 | 182.71 | 181.20 | 184.75 | 0.00 | - | 5 | 5 | 79.44% |
| NFLX241115C00525000 | 2024-09-11 11:56AM EDT | 2024-11-15 | 153.36 | 183.50 | 186.05 | 0.00 | - | 1 | 0 | 63.18% |
| NFLX241220C00525000 | 2024-09-24 12:18PM EDT | 2024-12-20 | 204.00 | 187.95 | 190.35 | 0.00 | - | 2 | 27 | 55.48% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241004P00525000 | 2024-09-20 9:30AM EDT | 2024-10-04 | 0.23 | 0.00 | 0.44 | 0.00 | - | 4 | 29 | 166.99% |
| NFLX241018P00525000 | 2024-10-02 3:46PM EDT | 2024-10-18 | 0.63 | 0.26 | 0.85 | 0.00 | - | 9 | 117 | 66.89% |
| NFLX241025P00525000 | 2024-09-24 2:13PM EDT | 2024-10-25 | 1.00 | 0.39 | 1.18 | 0.00 | - | - | 7 | 58.84% |
| NFLX241101P00525000 | 2024-09-17 3:50PM EDT | 2024-11-01 | 1.80 | 0.49 | 2.36 | 0.00 | - | - | 5 | 57.00% |
| NFLX241115P00525000 | 2024-09-25 1:00PM EDT | 2024-11-15 | 1.61 | 1.45 | 1.93 | 0.00 | - | 4 | 42 | 49.83% |
| NFLX241220P00525000 | 2024-10-01 3:55PM EDT | 2024-12-20 | 3.35 | 3.10 | 3.30 | 0.00 | - | 2 | 480 | 41.60% |
© 2024 Yahoo. All rights reserved.