Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00380000 | 2024-07-15 12:33PM EDT | 2024-08-02 | 278.88 | 250.10 | 253.95 | 0.00 | - | 1 | 1 | 170.80% |
| NFLX240816C00380000 | 2024-07-15 3:51PM EDT | 2024-08-16 | 277.25 | 251.45 | 253.90 | 0.00 | - | 2 | 2 | 109.60% |
| NFLX240920C00380000 | 2024-07-18 12:48PM EDT | 2024-09-20 | 269.82 | 253.55 | 256.60 | 0.00 | - | 1 | 44 | 81.58% |
| NFLX241018C00380000 | 2024-06-21 12:50PM EDT | 2024-10-18 | 311.99 | 256.90 | 263.80 | 0.00 | - | 1 | 2 | 82.35% |
| NFLX241220C00380000 | 2024-07-17 12:12PM EDT | 2024-12-20 | 274.01 | 259.90 | 263.40 | 0.00 | - | 2 | 8 | 64.62% |
| NFLX250117C00380000 | 2024-06-03 10:38AM EDT | 2025-01-17 | 273.89 | 310.95 | 313.50 | 0.00 | - | 1 | 261 | 116.57% |
| NFLX250321C00380000 | 2024-07-10 11:17AM EDT | 2025-03-21 | 312.85 | 266.30 | 270.10 | 0.00 | - | 2 | 11 | 58.99% |
| NFLX250620C00380000 | 2024-07-10 3:59PM EDT | 2025-06-20 | 323.50 | 271.70 | 277.70 | 0.00 | - | 4 | 143 | 56.17% |
| NFLX251219C00380000 | 2024-07-10 10:20AM EDT | 2025-12-19 | 336.40 | 284.95 | 293.00 | 0.00 | - | 8 | 15 | 54.44% |
| NFLX260116C00380000 | 2024-06-17 2:54PM EDT | 2026-01-16 | 341.76 | 304.00 | 312.70 | 0.00 | - | 3 | 48 | 64.25% |
| NFLX261218C00380000 | 2024-07-24 2:03PM EDT | 2026-12-18 | 318.65 | 310.05 | 319.00 | 0.00 | - | 1 | 37 | 53.12% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00380000 | 2024-07-18 3:56PM EDT | 2024-08-02 | 0.47 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 139.84% |
| NFLX240816P00380000 | 2024-07-10 1:42PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.49 | 0.00 | - | - | 2 | 86.77% |
| NFLX240830P00380000 | 2024-07-26 2:13PM EDT | 2024-08-30 | 0.35 | 0.03 | 0.15 | +0.20 | +133.33% | 9 | 52 | 60.25% |
| NFLX240920P00380000 | 2024-07-19 9:36AM EDT | 2024-09-20 | 0.25 | 0.09 | 0.84 | 0.00 | - | 4 | 266 | 57.59% |
| NFLX241018P00380000 | 2024-07-25 3:32PM EDT | 2024-10-18 | 0.68 | 0.29 | 1.22 | 0.00 | - | 1 | 47 | 50.34% |
| NFLX241220P00380000 | 2024-07-19 9:30AM EDT | 2024-12-20 | 1.09 | 0.78 | 2.49 | 0.00 | - | 3 | 544 | 46.49% |
| NFLX250117P00380000 | 2024-07-25 9:30AM EDT | 2025-01-17 | 2.33 | 1.43 | 3.15 | 0.00 | - | 2 | 999 | 44.64% |
| NFLX250321P00380000 | 2024-06-17 11:28AM EDT | 2025-03-21 | 4.00 | 3.05 | 4.55 | 0.00 | - | 20 | 50 | 41.40% |
| NFLX250620P00380000 | 2024-07-23 12:26PM EDT | 2025-06-20 | 5.50 | 5.30 | 8.80 | 0.00 | - | 1 | 190 | 41.40% |
| NFLX251219P00380000 | 2024-07-12 11:27AM EDT | 2025-12-19 | 13.03 | 9.55 | 15.30 | 0.00 | - | 1 | 244 | 39.06% |
| NFLX260116P00380000 | 2024-07-18 12:13PM EDT | 2026-01-16 | 14.59 | 11.15 | 14.70 | 0.00 | - | 1 | 49 | 37.56% |
| NFLX261218P00380000 | 2024-07-17 3:27PM EDT | 2026-12-18 | 22.35 | 21.55 | 29.85 | 0.00 | - | 1 | 28 | 37.86% |
© 2024 Yahoo. All rights reserved.