Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00715000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.16 | -0.09 | -60.00% | 38 | 117 | 40.04% |
| NFLX240809C00715000 | 2024-07-26 10:56AM EDT | 2024-08-09 | 0.42 | 0.16 | 0.86 | -0.09 | -17.65% | 1 | 22 | 37.04% |
| NFLX240816C00715000 | 2024-07-26 1:37PM EDT | 2024-08-16 | 0.92 | 0.60 | 1.03 | -0.34 | -26.98% | 21 | 199 | 31.34% |
| NFLX240823C00715000 | 2024-07-24 3:08PM EDT | 2024-08-23 | 1.78 | 0.91 | 1.77 | 0.00 | - | 1 | 14 | 30.50% |
| NFLX240830C00715000 | 2024-07-25 10:57AM EDT | 2024-08-30 | 3.50 | 1.64 | 2.39 | +0.62 | +21.53% | 2 | 17 | 29.33% |
| NFLX240920C00715000 | 2024-07-26 3:07PM EDT | 2024-09-20 | 4.80 | 4.50 | 4.80 | -0.98 | -16.96% | 8 | 58 | 28.14% |
| NFLX241220C00715000 | 2024-07-24 1:13PM EDT | 2024-12-20 | 30.01 | 26.10 | 28.10 | 0.00 | - | 4 | 51 | 35.92% |
| NFLX250117C00715000 | 2024-07-26 9:38AM EDT | 2025-01-17 | 35.13 | 31.85 | 33.55 | -5.07 | -12.61% | 2 | 223 | 36.30% |
| NFLX250321C00715000 | 2024-07-25 2:28PM EDT | 2025-03-21 | 50.25 | 44.60 | 46.35 | 0.00 | - | 1 | 3 | 37.73% |
| NFLX251219C00715000 | 2024-07-23 1:05PM EDT | 2025-12-19 | 94.40 | 86.05 | 91.65 | 0.00 | - | 1 | 14 | 41.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00715000 | 2024-07-11 10:54AM EDT | 2024-08-02 | 66.50 | 81.50 | 85.55 | 0.00 | - | 5 | 0 | 62.18% |
| NFLX240816P00715000 | 2024-07-17 2:39PM EDT | 2024-08-16 | 76.96 | 82.45 | 85.00 | 0.00 | - | 1 | 0 | 33.28% |
| NFLX240823P00715000 | 2024-07-19 12:26PM EDT | 2024-08-23 | 70.25 | 81.25 | 85.85 | -5.80 | -7.63% | 2 | 3 | 32.22% |
| NFLX240920P00715000 | 2024-07-18 10:52AM EDT | 2024-09-20 | 79.96 | 83.30 | 86.35 | 0.00 | - | 4 | 15 | 23.99% |
| NFLX241220P00715000 | 2024-07-09 2:09PM EDT | 2024-12-20 | 71.05 | 95.75 | 99.40 | 0.00 | - | 2 | 7 | 27.07% |
| NFLX250117P00715000 | 2024-07-09 1:48PM EDT | 2025-01-17 | 76.15 | 97.40 | 102.50 | 0.00 | - | 1 | 29 | 26.94% |
© 2024 Yahoo. All rights reserved.