Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:645.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00645000 | 2024-10-09 2:05PM EDT | 2024-10-11 | 81.25 | 85.90 | 88.00 | 0.00 | - | 2 | 17 | 95.31% |
| NFLX241018C00645000 | 2024-10-04 3:39PM EDT | 2024-10-18 | 81.38 | 91.00 | 92.40 | 0.00 | - | 1 | 140 | 73.10% |
| NFLX241025C00645000 | 2024-10-08 10:25AM EDT | 2024-10-25 | 82.15 | 93.05 | 94.00 | 0.00 | - | 1 | 16 | 60.31% |
| NFLX241115C00645000 | 2024-10-09 10:16AM EDT | 2024-11-15 | 92.20 | 98.75 | 99.65 | 0.00 | - | 3 | 321 | 50.05% |
| NFLX241220C00645000 | 2024-10-08 12:55PM EDT | 2024-12-20 | 98.30 | 105.60 | 106.90 | 0.00 | - | 2 | 125 | 43.59% |
| NFLX250117C00645000 | 2024-10-09 1:18PM EDT | 2025-01-17 | 107.63 | 112.80 | 113.75 | 0.00 | - | 1 | 444 | 42.74% |
| NFLX250321C00645000 | 2024-10-09 9:30AM EDT | 2025-03-21 | 119.70 | 127.70 | 128.65 | 0.00 | - | 1 | 54 | 42.75% |
| NFLX250815C00645000 | 2024-10-02 11:47AM EDT | 2025-08-15 | 142.80 | 157.00 | 158.20 | 0.00 | - | 3 | 8 | 43.72% |
| NFLX251219C00645000 | 2024-09-18 12:03PM EDT | 2025-12-19 | 148.75 | 175.15 | 178.70 | 0.00 | - | 2 | 9 | 44.17% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00645000 | 2024-10-10 1:45PM EDT | 2024-10-11 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 114 | 501 | 62.89% |
| NFLX241018P00645000 | 2024-10-10 1:51PM EDT | 2024-10-18 | 4.23 | 4.05 | 4.25 | -0.70 | -14.20% | 98 | 417 | 67.18% |
| NFLX241025P00645000 | 2024-10-10 12:27PM EDT | 2024-10-25 | 5.55 | 5.65 | 5.90 | -0.84 | -13.15% | 11 | 85 | 55.76% |
| NFLX241101P00645000 | 2024-10-10 10:45AM EDT | 2024-11-01 | 6.75 | 6.65 | 6.90 | -0.65 | -8.78% | 5 | 24 | 49.33% |
| NFLX241108P00645000 | 2024-10-09 10:01AM EDT | 2024-11-08 | 9.70 | 7.70 | 8.55 | 0.00 | - | 1 | 49 | 46.58% |
| NFLX241115P00645000 | 2024-10-10 12:13PM EDT | 2024-11-15 | 8.98 | 8.70 | 9.30 | -1.33 | -12.90% | 5 | 402 | 43.27% |
| NFLX241122P00645000 | 2024-10-09 9:46AM EDT | 2024-11-22 | 12.70 | 9.70 | 10.70 | 0.00 | - | 1 | 218 | 41.86% |
| NFLX241220P00645000 | 2024-10-08 2:23PM EDT | 2024-12-20 | 16.00 | 13.15 | 13.45 | 0.00 | - | 12 | 535 | 35.91% |
| NFLX250117P00645000 | 2024-10-08 3:10PM EDT | 2025-01-17 | 18.63 | 17.65 | 17.95 | -1.47 | -7.31% | 1 | 257 | 34.61% |
| NFLX250321P00645000 | 2024-10-03 12:01PM EDT | 2025-03-21 | 29.10 | 27.70 | 28.10 | -5.84 | -16.71% | 1 | 33 | 33.86% |
| NFLX250815P00645000 | 2024-09-03 3:44PM EDT | 2025-08-15 | 66.81 | 54.40 | 55.80 | 0.00 | - | 21 | 13 | 36.83% |
| NFLX251219P00645000 | 2024-08-22 11:57AM EDT | 2025-12-19 | 73.10 | 67.70 | 69.40 | 0.00 | - | 3 | 22 | 35.96% |
© 2024 Yahoo. All rights reserved.