Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00675000 | 2024-10-04 3:45PM EDT | 2024-10-11 | 47.20 | 44.80 | 47.25 | +13.20 | +38.82% | 152 | 24 | 44.22% |
| NFLX241018C00675000 | 2024-10-04 3:18PM EDT | 2024-10-18 | 56.26 | 57.05 | 58.95 | +7.56 | +15.52% | 11 | 311 | 58.32% |
| NFLX241025C00675000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 61.35 | 59.85 | 62.05 | +9.05 | +17.30% | 8 | 33 | 52.30% |
| NFLX241101C00675000 | 2024-10-04 12:43PM EDT | 2024-11-01 | 61.10 | 59.50 | 64.50 | +7.89 | +14.83% | 5 | 1 | 50.33% |
| NFLX241108C00675000 | 2024-10-01 12:22PM EDT | 2024-11-08 | 56.96 | 63.85 | 67.55 | 0.00 | - | 1 | 1 | 48.84% |
| NFLX241115C00675000 | 2024-10-04 11:01AM EDT | 2024-11-15 | 64.25 | 66.50 | 67.95 | +5.53 | +9.42% | 4 | 86 | 44.94% |
| NFLX241220C00675000 | 2024-10-04 3:22PM EDT | 2024-12-20 | 75.00 | 74.80 | 76.20 | +9.25 | +14.07% | 1 | 275 | 40.04% |
| NFLX250117C00675000 | 2024-09-25 12:16PM EDT | 2025-01-17 | 80.50 | 82.50 | 84.25 | -7.15 | -8.16% | 2 | 145 | 39.97% |
| NFLX250321C00675000 | 2024-10-04 3:52PM EDT | 2025-03-21 | 100.00 | 98.80 | 100.25 | +9.50 | +10.50% | 7 | 95 | 40.42% |
| NFLX250815C00675000 | 2024-10-03 3:56PM EDT | 2025-08-15 | 121.75 | 129.80 | 131.80 | 0.00 | - | 7 | 9 | 42.12% |
| NFLX251219C00675000 | 2024-09-04 10:36AM EDT | 2025-12-19 | 130.00 | 142.70 | 146.75 | 0.00 | - | 1 | 21 | 40.64% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00675000 | 2024-10-04 3:58PM EDT | 2024-10-11 | 0.69 | 0.70 | 0.91 | -1.71 | -71.25% | 432 | 1,375 | 33.66% |
| NFLX241018P00675000 | 2024-10-04 3:06PM EDT | 2024-10-18 | 12.00 | 12.10 | 12.85 | -4.57 | -27.58% | 58 | 855 | 56.45% |
| NFLX241025P00675000 | 2024-10-04 3:22PM EDT | 2024-10-25 | 14.90 | 13.85 | 15.15 | -3.97 | -21.04% | 6 | 36 | 50.36% |
| NFLX241101P00675000 | 2024-10-04 3:22PM EDT | 2024-11-01 | 16.18 | 15.50 | 17.00 | -4.44 | -21.53% | 1 | 33 | 46.16% |
| NFLX241108P00675000 | 2024-10-02 12:02PM EDT | 2024-11-08 | 18.71 | 16.90 | 19.25 | -1.16 | -5.84% | 1 | 2 | 44.14% |
| NFLX241115P00675000 | 2024-10-04 3:32PM EDT | 2024-11-15 | 19.22 | 18.55 | 19.45 | -4.48 | -18.90% | 23 | 198 | 40.43% |
| NFLX241220P00675000 | 2024-10-04 3:52PM EDT | 2024-12-20 | 24.00 | 23.90 | 24.50 | -5.75 | -19.33% | 6 | 296 | 34.10% |
| NFLX250117P00675000 | 2024-10-04 2:21PM EDT | 2025-01-17 | 31.15 | 29.15 | 30.05 | -3.65 | -10.49% | 4 | 149 | 33.19% |
| NFLX250321P00675000 | 2024-10-03 10:51AM EDT | 2025-03-21 | 46.70 | 40.35 | 41.75 | 0.00 | - | 31 | 44 | 32.79% |
| NFLX250815P00675000 | 2024-09-10 3:39PM EDT | 2025-08-15 | 82.45 | 60.85 | 63.75 | 0.00 | - | 1 | 32 | 32.79% |
| NFLX251219P00675000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 90.55 | 77.90 | 79.25 | 0.00 | - | 1 | 13 | 32.95% |
© 2024 Yahoo. All rights reserved.