Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00260000 | 2024-09-25 10:27AM EDT | 2024-10-18 | 463.00 | 458.60 | 461.50 | 0.00 | - | 1 | 3 | 208.11% |
| NFLX241115C00260000 | 2024-09-20 10:52AM EDT | 2024-11-15 | 440.90 | 459.95 | 462.40 | 0.00 | - | 1 | 7 | 145.19% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX250117C00260000 | 2024-08-27 12:12PM EDT | 2025-01-17 | 452.00 | 454.75 | 456.90 | 0.00 | - | 1 | 240 | 0.00% |
| NFLX250620C00260000 | 2024-09-23 10:49AM EDT | 2025-06-20 | 461.00 | 468.05 | 471.15 | 0.00 | - | 1 | 5 | 84.08% |
| NFLX251219C00260000 | 2024-09-30 2:06PM EDT | 2025-12-19 | 462.95 | 471.00 | 479.95 | 0.00 | - | 1 | 6 | 72.71% |
| NFLX260116C00260000 | 2024-06-20 12:10PM EDT | 2026-01-16 | 447.51 | 393.00 | 401.00 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX261218C00260000 | 2024-06-03 10:04AM EDT | 2026-12-18 | 418.77 | 450.00 | 460.00 | 0.00 | - | 13 | 0 | 26.37% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00260000 | 2024-09-10 10:08AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.34 | 0.00 | - | 6 | 28 | 192.58% |
| NFLX241025P00260000 | 2024-09-18 1:05PM EDT | 2024-10-25 | 0.67 | 0.00 | 0.48 | 0.00 | - | - | 1 | 162.99% |
| NFLX241115P00260000 | 2024-08-05 11:50AM EDT | 2024-11-15 | 0.42 | 0.02 | 0.78 | 0.00 | - | - | 1 | 122.07% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 2024-12-20 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 104.79% |
| NFLX250117P00260000 | 2024-10-04 10:29AM EDT | 2025-01-17 | 0.24 | 0.01 | 0.46 | +0.02 | +9.09% | 2 | 799 | 72.71% |
| NFLX250321P00260000 | 2024-09-26 11:40AM EDT | 2025-03-21 | 0.31 | 0.21 | 0.88 | 0.00 | - | 1 | 20 | 63.35% |
| NFLX250620P00260000 | 2024-08-15 2:01PM EDT | 2025-06-20 | 2.00 | 0.00 | 5.50 | 0.00 | - | 1 | 148 | 64.70% |
| NFLX251219P00260000 | 2024-09-13 9:48AM EDT | 2025-12-19 | 3.45 | 1.00 | 5.25 | 0.00 | - | 6 | 73 | 50.72% |
| NFLX260116P00260000 | 2024-09-06 10:57AM EDT | 2026-01-16 | 4.25 | 1.30 | 5.35 | 0.00 | - | 1 | 17 | 54.51% |
| NFLX261218P00260000 | 2024-10-04 1:40PM EDT | 2026-12-18 | 8.00 | 2.00 | 10.90 | +2.22 | +38.41% | 1 | 23 | 48.86% |
© 2024 Yahoo. All rights reserved.