Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00740000 | 2024-07-26 3:09PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 85 | 130 | 45.41% |
| NFLX240809C00740000 | 2024-07-19 12:31PM EDT | 2024-08-09 | 0.10 | 0.11 | 0.33 | -0.55 | -84.62% | 1 | 22 | 38.53% |
| NFLX240816C00740000 | 2024-07-26 2:42PM EDT | 2024-08-16 | 0.32 | 0.15 | 0.68 | -0.27 | -45.76% | 20 | 195 | 35.28% |
| NFLX240823C00740000 | 2024-07-24 3:26PM EDT | 2024-08-23 | 1.02 | 0.27 | 1.37 | 0.00 | - | 1 | 20 | 34.81% |
| NFLX240830C00740000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.46 | 0.47 | 1.76 | -0.79 | -63.20% | 3 | 25 | 32.81% |
| NFLX240920C00740000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.48 | 2.34 | 2.55 | -0.92 | -27.06% | 26 | 643 | 28.21% |
| NFLX241018C00740000 | 2024-07-26 2:01PM EDT | 2024-10-18 | 10.35 | 10.15 | 11.05 | -0.93 | -8.24% | 7 | 155 | 35.57% |
| NFLX241115C00740000 | 2024-07-23 3:20PM EDT | 2024-11-15 | 18.45 | 14.75 | 16.20 | 0.00 | - | 7 | 13 | 35.77% |
| NFLX241220C00740000 | 2024-07-24 1:42PM EDT | 2024-12-20 | 24.40 | 20.05 | 20.95 | 0.00 | - | 3 | 104 | 34.90% |
| NFLX250117C00740000 | 2024-07-23 9:46AM EDT | 2025-01-17 | 28.85 | 25.35 | 27.65 | 0.00 | - | 2 | 388 | 36.46% |
| NFLX250321C00740000 | 2024-07-15 2:31PM EDT | 2025-03-21 | 53.90 | 37.25 | 39.15 | 0.00 | - | 4 | 69 | 37.48% |
| NFLX250620C00740000 | 2024-07-25 2:34PM EDT | 2025-06-20 | 58.60 | 51.65 | 55.00 | 0.00 | - | 6 | 480 | 38.83% |
| NFLX251219C00740000 | 2024-07-23 1:50PM EDT | 2025-12-19 | 86.05 | 76.70 | 83.75 | 0.00 | - | 1 | 26 | 40.93% |
| NFLX260116C00740000 | 2024-06-21 3:58PM EDT | 2026-01-16 | 125.00 | 84.60 | 90.10 | 0.00 | - | 1 | 11 | 41.93% |
| NFLX261218C00740000 | 2024-07-26 3:17PM EDT | 2026-12-18 | 125.15 | 121.05 | 128.55 | -2.00 | -1.57% | 3 | 49 | 42.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00740000 | 2024-07-10 9:58AM EDT | 2024-08-02 | 71.50 | 106.45 | 110.50 | 0.00 | - | - | 0 | 74.34% |
| NFLX240816P00740000 | 2024-07-17 2:46PM EDT | 2024-08-16 | 98.09 | 107.40 | 110.05 | 0.00 | - | - | 0 | 40.52% |
| NFLX240830P00740000 | 2024-07-18 2:26PM EDT | 2024-08-30 | 102.55 | 107.55 | 111.00 | 0.00 | - | 2 | 0 | 35.10% |
| NFLX240920P00740000 | 2024-07-25 1:00PM EDT | 2024-09-20 | 93.15 | 106.70 | 110.45 | 0.00 | - | 27 | 50 | 26.16% |
| NFLX241018P00740000 | 2024-07-19 3:25PM EDT | 2024-10-18 | 108.00 | 108.65 | 113.30 | 0.00 | - | 14 | 8 | 26.97% |
| NFLX241220P00740000 | 2024-07-23 12:53PM EDT | 2024-12-20 | 107.50 | 115.30 | 118.80 | 0.00 | - | 2 | 29 | 26.11% |
| NFLX250117P00740000 | 2024-07-12 11:25AM EDT | 2025-01-17 | 110.67 | 118.10 | 121.90 | 0.00 | - | 1 | 1 | 26.43% |
| NFLX250321P00740000 | 2024-07-15 9:58AM EDT | 2025-03-21 | 114.72 | 124.10 | 128.25 | 0.00 | - | 2 | 17 | 26.66% |
| NFLX250620P00740000 | 2024-07-11 10:52AM EDT | 2025-06-20 | 121.15 | 130.00 | 136.55 | 0.00 | - | 2 | 76 | 26.75% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 63.37% |
| NFLX260116P00740000 | 2024-07-15 2:55PM EDT | 2026-01-16 | 142.75 | 148.50 | 154.25 | 0.00 | - | 8 | 24 | 27.18% |
| NFLX261218P00740000 | 2024-06-27 2:08PM EDT | 2026-12-18 | 151.65 | 168.05 | 177.00 | 0.00 | - | 1 | 2 | 27.35% |
© 2024 Yahoo. All rights reserved.