Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00580000 | 2024-10-04 1:06PM EDT | 2024-10-18 | 138.50 | 140.20 | 143.35 | +9.48 | +7.35% | 20 | 182 | 71.85% |
| NFLX241025C00580000 | 2024-10-03 3:54PM EDT | 2024-10-25 | 131.35 | 141.40 | 146.55 | 0.00 | - | 2 | 7 | 68.53% |
| NFLX241101C00580000 | 2024-09-23 3:33PM EDT | 2024-11-01 | 132.71 | 143.20 | 145.85 | 0.00 | - | - | 2 | 60.87% |
| NFLX241115C00580000 | 2024-10-02 9:51AM EDT | 2024-11-15 | 134.85 | 145.95 | 147.40 | 0.00 | - | 2 | 9 | 54.76% |
| NFLX241220C00580000 | 2024-10-02 1:25PM EDT | 2024-12-20 | 143.55 | 150.60 | 152.55 | 0.00 | - | 2 | 94 | 49.05% |
| NFLX250117C00580000 | 2024-09-23 2:05PM EDT | 2025-01-17 | 147.35 | 155.55 | 157.55 | 0.00 | - | 4 | 295 | 47.44% |
| NFLX250221C00580000 | 2024-09-26 2:05PM EDT | 2025-02-21 | 155.14 | 162.85 | 164.85 | 0.00 | - | 1 | 11 | 47.38% |
| NFLX250321C00580000 | 2024-10-04 11:11AM EDT | 2025-03-21 | 163.62 | 167.05 | 171.45 | +14.42 | +9.66% | 2 | 26 | 48.11% |
| NFLX250620C00580000 | 2024-10-01 9:50AM EDT | 2025-06-20 | 175.30 | 181.95 | 185.00 | 0.00 | - | 1 | 119 | 46.34% |
| NFLX251219C00580000 | 2024-10-01 2:19PM EDT | 2025-12-19 | 200.60 | 204.10 | 210.45 | 0.00 | - | 3 | 42 | 45.86% |
| NFLX260116C00580000 | 2024-09-30 2:19PM EDT | 2026-01-16 | 200.85 | 209.85 | 214.25 | 0.00 | - | 1 | 49 | 45.94% |
| NFLX261218C00580000 | 2024-10-03 10:24AM EDT | 2026-12-18 | 235.95 | 246.00 | 254.00 | 0.00 | - | 2 | 73 | 46.65% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00580000 | 2024-10-03 3:44PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 152 | 65.23% |
| NFLX241018P00580000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 1.25 | 1.00 | 1.36 | -0.51 | -28.98% | 27 | 917 | 64.31% |
| NFLX241025P00580000 | 2024-10-04 12:35PM EDT | 2024-10-25 | 1.99 | 1.27 | 2.18 | -0.38 | -16.03% | 1 | 81 | 55.77% |
| NFLX241101P00580000 | 2024-10-04 3:42PM EDT | 2024-11-01 | 2.33 | 1.77 | 2.63 | -0.82 | -26.03% | 2 | 21 | 50.49% |
| NFLX241115P00580000 | 2024-10-04 10:18AM EDT | 2024-11-15 | 4.01 | 3.40 | 3.85 | -0.54 | -11.87% | 1 | 511 | 46.63% |
| NFLX241220P00580000 | 2024-10-04 2:35PM EDT | 2024-12-20 | 6.37 | 5.75 | 6.05 | -0.38 | -5.63% | 1 | 444 | 38.61% |
| NFLX250117P00580000 | 2024-10-02 3:57PM EDT | 2025-01-17 | 9.87 | 8.60 | 9.20 | 0.00 | - | 1 | 1,073 | 37.46% |
| NFLX250221P00580000 | 2024-10-02 3:48PM EDT | 2025-02-21 | 14.85 | 13.35 | 14.15 | 0.00 | - | 2 | 57 | 37.57% |
| NFLX250321P00580000 | 2024-09-25 12:39PM EDT | 2025-03-21 | 15.20 | 15.65 | 16.00 | 0.00 | - | 2 | 406 | 35.89% |
| NFLX250620P00580000 | 2024-09-26 11:30AM EDT | 2025-06-20 | 28.35 | 24.85 | 25.90 | 0.00 | - | 1 | 156 | 35.25% |
| NFLX250815P00580000 | 2024-08-14 2:20PM EDT | 2025-08-15 | 47.00 | 36.65 | 40.20 | 0.00 | - | 1 | 1 | 39.47% |
| NFLX251219P00580000 | 2024-10-04 2:29PM EDT | 2025-12-19 | 41.45 | 38.40 | 41.40 | +0.40 | +0.97% | 2 | 96 | 33.86% |
| NFLX260116P00580000 | 2024-10-04 2:29PM EDT | 2026-01-16 | 43.50 | 41.35 | 43.75 | -1.30 | -2.90% | 2 | 349 | 33.80% |
| NFLX261218P00580000 | 2024-10-01 12:13PM EDT | 2026-12-18 | 67.40 | 58.95 | 67.35 | 0.00 | - | 14 | 107 | 32.95% |
| NFLX270115P00580000 | 2024-09-30 10:00AM EDT | 2027-01-15 | 69.00 | 63.00 | 67.05 | 0.00 | - | 1 | 1 | 32.30% |
© 2024 Yahoo. All rights reserved.