Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00350000 | 2024-09-18 2:06PM EDT | 2024-10-18 | 349.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241025C00350000 | 2024-10-10 10:37AM EDT | 2024-10-25 | 376.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241115C00350000 | 2024-09-27 11:04AM EDT | 2024-11-15 | 357.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX241220C00350000 | 2024-09-13 9:50AM EDT | 2024-12-20 | 344.07 | 372.35 | 378.50 | 0.00 | - | 8 | 18 | 92.00% |
| NFLX250117C00350000 | 2024-10-11 10:11AM EDT | 2025-01-17 | 389.35 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| NFLX250321C00350000 | 2024-08-21 12:36PM EDT | 2025-03-21 | 361.08 | 358.75 | 362.90 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX250620C00350000 | 2024-10-04 1:19PM EDT | 2025-06-20 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NFLX250815C00350000 | 2024-08-19 11:02AM EDT | 2025-08-15 | 353.16 | 363.75 | 369.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00350000 | 2024-09-23 1:01PM EDT | 2025-12-19 | 378.30 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| NFLX260116C00350000 | 2024-10-09 1:34PM EDT | 2026-01-16 | 401.56 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NFLX261218C00350000 | 2024-09-17 11:01AM EDT | 2026-12-18 | 396.55 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX270115C00350000 | 2024-10-02 1:20PM EDT | 2027-01-15 | 405.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00350000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 50.00% |
| NFLX241025P00350000 | 2024-10-07 1:29PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| NFLX241101P00350000 | 2024-10-07 12:42PM EDT | 2024-11-01 | 0.15 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX241115P00350000 | 2024-10-07 12:53PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| NFLX241220P00350000 | 2024-10-10 9:30AM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 279 | 25.00% |
| NFLX250117P00350000 | 2024-10-08 9:52AM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,722 | 25.00% |
| NFLX250221P00350000 | 2024-10-01 11:38AM EDT | 2025-02-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| NFLX250321P00350000 | 2024-10-01 11:38AM EDT | 2025-03-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 25.00% |
| NFLX250620P00350000 | 2024-10-10 2:15PM EDT | 2025-06-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,689 | 12.50% |
| NFLX250815P00350000 | 2024-10-07 11:16AM EDT | 2025-08-15 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| NFLX251219P00350000 | 2024-09-17 3:42PM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 12.50% |
| NFLX260116P00350000 | 2024-10-02 12:10PM EDT | 2026-01-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 12.50% |
| NFLX261218P00350000 | 2024-09-24 3:30PM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| NFLX270115P00350000 | 2024-10-11 3:55PM EDT | 2027-01-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
© 2024 Yahoo. All rights reserved.