Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00595000 | 2024-07-12 1:40PM EDT | 2024-08-02 | 44.60 | 36.45 | 39.60 | -25.68 | -36.54% | 1 | 1 | 43.81% |
| NFLX240809C00595000 | 2024-07-18 1:51PM EDT | 2024-08-09 | 64.58 | 39.50 | 42.40 | 0.00 | - | 81 | 81 | 39.48% |
| NFLX240816C00595000 | 2024-07-25 12:13PM EDT | 2024-08-16 | 54.85 | 42.05 | 44.30 | 0.00 | - | 5 | 50 | 36.44% |
| NFLX240823C00595000 | 2024-07-22 9:30AM EDT | 2024-08-23 | 53.78 | 43.35 | 47.15 | 0.00 | - | - | 7 | 36.69% |
| NFLX240920C00595000 | 2024-07-19 3:41PM EDT | 2024-09-20 | 55.05 | 52.05 | 54.20 | 0.00 | - | 7 | 12 | 34.33% |
| NFLX241220C00595000 | 2024-07-19 2:55PM EDT | 2024-12-20 | 84.50 | 79.20 | 81.50 | 0.00 | - | 24 | 47 | 39.80% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00595000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.11 | 0.83 | 1.10 | -0.29 | -20.71% | 473 | 452 | 31.73% |
| NFLX240809P00595000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 2.73 | 2.46 | 3.60 | -0.12 | -4.21% | 21 | 283 | 32.20% |
| NFLX240816P00595000 | 2024-07-26 3:25PM EDT | 2024-08-16 | 4.50 | 4.30 | 5.05 | +0.42 | +10.29% | 108 | 830 | 29.94% |
| NFLX240823P00595000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 5.30 | 5.70 | 6.25 | -0.01 | -0.19% | 9 | 1,113 | 28.35% |
| NFLX240830P00595000 | 2024-07-26 3:39PM EDT | 2024-08-30 | 7.57 | 7.10 | 8.05 | +0.50 | +7.07% | 36 | 600 | 28.43% |
| NFLX240906P00595000 | 2024-07-26 10:18AM EDT | 2024-09-06 | 7.33 | 7.80 | 9.50 | -0.31 | -4.06% | - | - | 28.11% |
| NFLX240920P00595000 | 2024-07-26 3:03PM EDT | 2024-09-20 | 11.60 | 10.55 | 11.80 | +0.33 | +2.93% | 17 | 344 | 27.21% |
| NFLX241220P00595000 | 2024-07-24 1:33PM EDT | 2024-12-20 | 27.70 | 29.95 | 31.50 | 0.00 | - | 2 | 113 | 30.65% |
| NFLX250321P00595000 | 2024-07-23 1:05PM EDT | 2025-03-21 | 38.33 | 43.00 | 44.60 | 0.00 | - | - | 0 | 31.01% |
© 2024 Yahoo. All rights reserved.