Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:655.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00655000 | 2024-10-04 3:43PM EDT | 2024-10-11 | 66.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241018C00655000 | 2024-10-04 3:47PM EDT | 2024-10-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX241025C00655000 | 2024-10-04 2:13PM EDT | 2024-10-25 | 71.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115C00655000 | 2024-10-04 2:11PM EDT | 2024-11-15 | 78.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241122C00655000 | 2024-10-04 3:09PM EDT | 2024-11-22 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00655000 | 2024-10-04 3:34PM EDT | 2024-12-20 | 89.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00655000 | 2024-10-02 11:07AM EDT | 2025-01-17 | 91.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX250321C00655000 | 2024-09-30 12:35PM EDT | 2025-03-21 | 102.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250815C00655000 | 2024-08-06 10:32AM EDT | 2025-08-15 | 79.62 | 122.45 | 127.55 | 0.00 | - | - | 1 | 36.25% |
| NFLX251219C00655000 | 2024-09-03 3:59PM EDT | 2025-12-19 | 136.16 | 149.60 | 153.90 | 0.00 | - | 1 | 39 | 39.82% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00655000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NFLX241018P00655000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 7.73 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NFLX241025P00655000 | 2024-10-04 3:39PM EDT | 2024-10-25 | 9.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX241101P00655000 | 2024-10-04 11:08AM EDT | 2024-11-01 | 12.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX241108P00655000 | 2024-10-04 3:24PM EDT | 2024-11-08 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241115P00655000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 13.48 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NFLX241122P00655000 | 2024-10-03 10:30AM EDT | 2024-11-22 | 19.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX241220P00655000 | 2024-10-04 3:55PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX250117P00655000 | 2024-10-04 9:46AM EDT | 2025-01-17 | 23.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX250321P00655000 | 2024-10-03 3:21PM EDT | 2025-03-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX251219P00655000 | 2024-09-19 1:30PM EDT | 2025-12-19 | 72.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.