Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00380000 | 2024-09-23 10:21AM EDT | 2024-10-11 | 330.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018C00380000 | 2024-09-23 10:12AM EDT | 2024-10-18 | 331.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00380000 | 2024-07-17 12:12PM EDT | 2024-12-20 | 274.01 | 300.45 | 304.70 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX250117C00380000 | 2024-09-23 2:15PM EDT | 2025-01-17 | 335.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX250221C00380000 | 2024-09-20 1:48PM EDT | 2025-02-21 | 331.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00380000 | 2024-09-24 3:48PM EDT | 2025-03-21 | 352.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00380000 | 2024-09-30 10:02AM EDT | 2025-06-20 | 341.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250815C00380000 | 2024-08-27 1:36PM EDT | 2025-08-15 | 346.20 | 346.00 | 355.85 | 0.00 | - | - | 2 | 64.98% |
| NFLX251219C00380000 | 2024-07-10 10:20AM EDT | 2025-12-19 | 336.40 | 283.65 | 291.65 | 0.00 | - | 8 | 15 | 0.00% |
| NFLX260116C00380000 | 2024-09-30 12:14PM EDT | 2026-01-16 | 355.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00380000 | 2024-08-06 9:30AM EDT | 2026-12-18 | 284.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00380000 | 2024-09-30 10:30AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241025P00380000 | 2024-09-30 11:53AM EDT | 2024-10-25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241101P00380000 | 2024-09-30 12:23PM EDT | 2024-11-01 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00380000 | 2024-08-12 2:49PM EDT | 2024-11-15 | 1.25 | 0.22 | 4.70 | 0.00 | - | - | 2 | 99.99% |
| NFLX241220P00380000 | 2024-09-06 9:42AM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250117P00380000 | 2024-10-02 1:14PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX250221P00380000 | 2024-09-25 1:42PM EDT | 2025-02-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250321P00380000 | 2024-09-19 11:00AM EDT | 2025-03-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250620P00380000 | 2024-09-19 10:26AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250815P00380000 | 2024-09-24 9:55AM EDT | 2025-08-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00380000 | 2024-09-24 3:33PM EDT | 2025-12-19 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX260116P00380000 | 2024-09-30 2:13PM EDT | 2026-01-16 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX261218P00380000 | 2024-09-26 3:43PM EDT | 2026-12-18 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.