Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00790000 | 2024-10-04 3:40PM EDT | 2024-10-11 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 117 | 121 | 29.79% |
| NFLX241018C00790000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 8.00 | 7.15 | 7.85 | +2.12 | +36.05% | 32 | 1,027 | 53.97% |
| NFLX241025C00790000 | 2024-10-03 1:00PM EDT | 2024-10-25 | 7.25 | 8.90 | 9.85 | 0.00 | - | 1 | 58 | 48.38% |
| NFLX241101C00790000 | 2024-10-04 3:03PM EDT | 2024-11-01 | 10.12 | 9.80 | 11.15 | +2.12 | +26.50% | 2 | 54 | 43.84% |
| NFLX241108C00790000 | 2024-10-04 3:54PM EDT | 2024-11-08 | 13.01 | 11.55 | 14.20 | +2.46 | +23.32% | 8 | 2 | 43.45% |
| NFLX241115C00790000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 14.45 | 14.10 | 14.50 | +2.75 | +23.50% | 51 | 142 | 39.94% |
| NFLX241220C00790000 | 2024-10-04 12:27PM EDT | 2024-12-20 | 19.65 | 20.45 | 21.35 | +1.75 | +9.78% | 3 | 474 | 35.45% |
| NFLX250117C00790000 | 2024-10-04 2:12PM EDT | 2025-01-17 | 26.89 | 27.65 | 28.70 | +1.99 | +7.99% | 1 | 206 | 35.59% |
| NFLX250221C00790000 | 2024-10-01 2:23PM EDT | 2025-02-21 | 35.49 | 38.30 | 39.40 | 0.00 | - | 1 | 134 | 37.19% |
| NFLX250321C00790000 | 2024-10-03 3:43PM EDT | 2025-03-21 | 39.45 | 43.35 | 44.50 | 0.00 | - | 9 | 143 | 36.65% |
| NFLX250815C00790000 | 2024-09-25 10:08AM EDT | 2025-08-15 | 78.20 | 74.25 | 76.80 | 0.00 | - | 5 | 6 | 39.02% |
| NFLX251219C00790000 | 2024-09-24 10:03AM EDT | 2025-12-19 | 93.05 | 95.45 | 97.15 | +4.20 | +4.73% | 50 | 18 | 39.42% |
| NFLX260116C00790000 | 2024-10-04 1:42PM EDT | 2026-01-16 | 99.55 | 98.95 | 101.70 | +5.55 | +5.90% | 7 | 478 | 39.62% |
| NFLX261218C00790000 | 2024-09-30 1:49PM EDT | 2026-12-18 | 137.86 | 142.20 | 150.95 | 0.00 | - | 1 | 22 | 41.84% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00790000 | 2024-09-26 3:54PM EDT | 2024-10-18 | 83.55 | 75.70 | 78.05 | 0.00 | - | 29 | 54 | 51.45% |
| NFLX241115P00790000 | 2024-10-03 3:38PM EDT | 2024-11-15 | 92.60 | 80.70 | 82.55 | 0.00 | - | 36 | 37 | 37.05% |
| NFLX241220P00790000 | 2024-09-23 1:41PM EDT | 2024-12-20 | 93.95 | 84.95 | 86.65 | 0.00 | - | 7 | 34 | 31.05% |
| NFLX250117P00790000 | 2024-10-04 12:44PM EDT | 2025-01-17 | 92.00 | 89.30 | 91.05 | -6.90 | -6.98% | 2 | 4 | 29.88% |
| NFLX250221P00790000 | 2024-09-16 2:04PM EDT | 2025-02-21 | 113.85 | 96.65 | 98.35 | 0.00 | - | 20 | 41 | 30.41% |
| NFLX250321P00790000 | 2024-09-23 11:07AM EDT | 2025-03-21 | 108.55 | 99.65 | 101.45 | 0.00 | - | 8 | 12 | 29.46% |
| NFLX251219P00790000 | 2024-10-04 1:57PM EDT | 2025-12-19 | 134.20 | 129.60 | 132.85 | -236.77 | -63.82% | 10 | 0 | 28.44% |
| NFLX260116P00790000 | 2024-09-19 12:26PM EDT | 2026-01-16 | 142.62 | 131.85 | 136.60 | 0.00 | - | 1 | 2 | 28.74% |
© 2024 Yahoo. All rights reserved.