Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00500000 | 2024-07-26 2:46PM EDT | 2024-08-02 | 131.70 | 130.25 | 134.10 | -12.75 | -8.83% | 1 | 5 | 89.48% |
| NFLX240816C00500000 | 2024-07-23 10:06AM EDT | 2024-08-16 | 146.00 | 132.00 | 134.75 | 0.00 | - | 1 | 15 | 61.46% |
| NFLX240823C00500000 | 2024-07-25 10:32AM EDT | 2024-08-23 | 135.00 | 132.05 | 136.35 | 0.00 | - | 10 | 10 | 57.47% |
| NFLX240830C00500000 | 2024-07-19 11:27AM EDT | 2024-08-30 | 144.25 | 132.75 | 137.25 | 0.00 | - | 5 | 5 | 54.58% |
| NFLX240920C00500000 | 2024-07-25 10:10AM EDT | 2024-09-20 | 130.54 | 135.60 | 138.40 | 0.00 | - | 10 | 1,134 | 51.72% |
| NFLX241018C00500000 | 2024-07-19 10:07AM EDT | 2024-10-18 | 150.77 | 140.45 | 143.60 | 0.00 | - | 7 | 30 | 50.67% |
| NFLX241115C00500000 | 2024-07-26 11:14AM EDT | 2024-11-15 | 150.75 | 143.50 | 148.25 | -9.80 | -6.10% | 1 | 2 | 49.55% |
| NFLX241220C00500000 | 2024-07-26 2:42PM EDT | 2024-12-20 | 151.20 | 149.95 | 152.55 | -12.97 | -7.90% | 1 | 123 | 47.49% |
| NFLX250117C00500000 | 2024-07-25 10:43AM EDT | 2025-01-17 | 161.50 | 154.60 | 158.05 | +2.15 | +1.35% | 3 | 2,340 | 48.23% |
| NFLX250221C00500000 | 2024-07-25 2:47PM EDT | 2025-02-21 | 168.10 | 158.85 | 162.85 | 0.00 | - | - | - | 47.62% |
| NFLX250321C00500000 | 2024-07-22 11:07AM EDT | 2025-03-21 | 183.00 | 162.65 | 166.90 | 0.00 | - | 2 | 22 | 47.50% |
| NFLX250620C00500000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 190.48 | 173.75 | 178.85 | 0.00 | - | 1 | 95 | 47.12% |
| NFLX251219C00500000 | 2024-07-25 2:48PM EDT | 2025-12-19 | 205.89 | 196.60 | 200.95 | 0.00 | - | 2 | 293 | 47.39% |
| NFLX260116C00500000 | 2024-07-22 3:06PM EDT | 2026-01-16 | 221.00 | 199.45 | 205.15 | 0.00 | - | 1 | 70 | 47.89% |
| NFLX261218C00500000 | 2024-07-19 11:32AM EDT | 2026-12-18 | 241.80 | 232.00 | 240.00 | 0.00 | - | 2 | 53 | 48.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00500000 | 2024-07-26 2:59PM EDT | 2024-08-02 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 118 | 255 | 55.47% |
| NFLX240809P00500000 | 2024-07-26 2:58PM EDT | 2024-08-09 | 0.15 | 0.07 | 0.40 | -0.15 | -50.00% | 4 | 272 | 52.64% |
| NFLX240816P00500000 | 2024-07-26 2:12PM EDT | 2024-08-16 | 0.24 | 0.11 | 0.30 | +0.01 | +4.35% | 12 | 591 | 44.39% |
| NFLX240823P00500000 | 2024-07-25 3:48PM EDT | 2024-08-23 | 0.45 | 0.13 | 1.34 | 0.00 | - | 12 | 23 | 49.07% |
| NFLX240830P00500000 | 2024-07-24 1:04PM EDT | 2024-08-30 | 0.40 | 0.16 | 1.57 | 0.00 | - | 6 | 35 | 45.28% |
| NFLX240920P00500000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 1.32 | 1.05 | 1.50 | +0.12 | +10.00% | 10 | 2,444 | 35.47% |
| NFLX241018P00500000 | 2024-07-26 12:43PM EDT | 2024-10-18 | 4.20 | 3.40 | 4.65 | +0.15 | +3.70% | 28 | 808 | 37.57% |
| NFLX241115P00500000 | 2024-07-26 10:13AM EDT | 2024-11-15 | 6.64 | 5.90 | 6.85 | +0.99 | +17.52% | 50 | 110 | 36.30% |
| NFLX241220P00500000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 8.86 | 8.55 | 9.00 | +1.71 | +23.92% | 5 | 330 | 34.51% |
| NFLX250117P00500000 | 2024-07-26 1:18PM EDT | 2025-01-17 | 11.00 | 10.90 | 11.30 | 0.00 | - | 167 | 3,561 | 34.15% |
| NFLX250221P00500000 | 2024-07-19 3:36PM EDT | 2025-02-21 | 13.80 | 13.20 | 14.60 | 0.00 | - | 1 | 2 | 34.22% |
| NFLX250321P00500000 | 2024-07-24 1:41PM EDT | 2025-03-21 | 14.25 | 15.45 | 16.55 | 0.00 | - | 2 | 301 | 33.74% |
| NFLX250620P00500000 | 2024-07-25 12:13PM EDT | 2025-06-20 | 21.50 | 21.20 | 25.00 | 0.00 | - | 1 | 754 | 34.16% |
| NFLX251219P00500000 | 2024-07-22 11:51AM EDT | 2025-12-19 | 35.01 | 33.65 | 37.00 | 0.00 | - | 5 | 342 | 33.11% |
| NFLX260116P00500000 | 2024-07-26 10:45AM EDT | 2026-01-16 | 37.40 | 35.20 | 38.80 | +0.31 | +0.84% | 5 | 936 | 33.04% |
| NFLX261218P00500000 | 2024-07-26 1:56PM EDT | 2026-12-18 | 57.38 | 53.15 | 59.50 | +0.73 | +1.29% | 1 | 80 | 32.93% |
© 2024 Yahoo. All rights reserved.