Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:510.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00510000 | 2024-10-10 1:28PM EDT | 2024-10-18 | 223.95 | 195.65 | 199.85 | 0.00 | - | 3 | 9 | 164.99% |
| NFLX241025C00510000 | 2024-10-09 2:03PM EDT | 2024-10-25 | 217.25 | 196.30 | 201.90 | 0.00 | - | - | 1 | 84.47% |
| NFLX241101C00510000 | 2024-10-14 10:40AM EDT | 2024-11-01 | 210.95 | 196.50 | 202.80 | 0.00 | - | 7 | 7 | 75.29% |
| NFLX241115C00510000 | 2024-09-30 2:15PM EDT | 2024-11-15 | 200.54 | 198.55 | 202.40 | 0.00 | - | 1 | 9 | 63.03% |
| NFLX241220C00510000 | 2024-10-14 3:08PM EDT | 2024-12-20 | 208.46 | 202.10 | 205.90 | 0.00 | - | 4 | 47 | 55.16% |
| NFLX250117C00510000 | 2024-10-15 12:24PM EDT | 2025-01-17 | 208.24 | 205.15 | 209.90 | -5.66 | -2.65% | 1 | 453 | 53.07% |
| NFLX250221C00510000 | 2024-10-04 3:22PM EDT | 2025-02-21 | 223.80 | 211.35 | 213.95 | 0.00 | - | 1 | 11 | 52.23% |
| NFLX250321C00510000 | 2024-10-15 11:07AM EDT | 2025-03-21 | 213.02 | 214.65 | 216.75 | -11.87 | -5.28% | 1 | 57 | 50.67% |
| NFLX250620C00510000 | 2024-09-06 3:09PM EDT | 2025-06-20 | 196.99 | 237.90 | 240.75 | 0.00 | - | 2 | 39 | 57.46% |
| NFLX250815C00510000 | 2024-10-01 2:28PM EDT | 2025-08-15 | 236.85 | 233.40 | 235.95 | 0.00 | - | - | 1 | 49.88% |
| NFLX251219C00510000 | 2024-10-14 2:37PM EDT | 2025-12-19 | 252.00 | 246.50 | 249.30 | 0.00 | - | 10 | 50 | 48.57% |
| NFLX260116C00510000 | 2024-10-04 1:32PM EDT | 2026-01-16 | 261.15 | 249.65 | 252.05 | 0.00 | - | 1 | 106 | 48.34% |
| NFLX261218C00510000 | 2024-08-05 11:19AM EDT | 2026-12-18 | 206.50 | 259.00 | 268.00 | 0.00 | - | 2 | 8 | 42.24% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00510000 | 2024-10-15 9:38AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 2 | 226 | 110.55% |
| NFLX241025P00510000 | 2024-10-14 9:30AM EDT | 2024-10-25 | 0.58 | 0.07 | 0.42 | 0.00 | - | 1 | 36 | 79.88% |
| NFLX241101P00510000 | 2024-10-10 3:10PM EDT | 2024-11-01 | 0.37 | 0.15 | 0.58 | -0.04 | -9.76% | 1 | 1 | 65.72% |
| NFLX241115P00510000 | 2024-10-14 1:22PM EDT | 2024-11-15 | 0.70 | 0.64 | 0.93 | 0.00 | - | 1 | 96 | 55.01% |
| NFLX241122P00510000 | 2024-10-07 3:46PM EDT | 2024-11-22 | 1.55 | 0.06 | 1.65 | 0.00 | - | - | 1 | 50.49% |
| NFLX241220P00510000 | 2024-10-11 3:22PM EDT | 2024-12-20 | 1.70 | 1.44 | 1.83 | 0.00 | - | 13 | 346 | 43.92% |
| NFLX250117P00510000 | 2024-10-15 12:13PM EDT | 2025-01-17 | 3.00 | 2.90 | 3.15 | -0.09 | -2.91% | 100 | 1,738 | 41.14% |
| NFLX250221P00510000 | 2024-10-11 3:17PM EDT | 2025-02-21 | 5.33 | 5.45 | 5.70 | 0.00 | - | 1 | 63 | 40.38% |
| NFLX250321P00510000 | 2024-10-11 1:35PM EDT | 2025-03-21 | 6.80 | 6.90 | 7.10 | 0.00 | - | 2 | 85 | 38.79% |
| NFLX250620P00510000 | 2024-10-14 1:56PM EDT | 2025-06-20 | 12.72 | 12.85 | 13.40 | 0.00 | - | 4 | 277 | 37.28% |
| NFLX250815P00510000 | 2024-10-10 3:22PM EDT | 2025-08-15 | 16.20 | 16.80 | 17.40 | 0.00 | - | 1 | 2 | 36.80% |
| NFLX251219P00510000 | 2024-08-16 2:59PM EDT | 2025-12-19 | 31.65 | 26.95 | 32.55 | 0.00 | - | 10 | 72 | 39.56% |
| NFLX260116P00510000 | 2024-10-14 12:21PM EDT | 2026-01-16 | 25.00 | 25.40 | 26.55 | 0.00 | - | 12 | 74 | 35.20% |
| NFLX261218P00510000 | 2024-10-08 3:47PM EDT | 2026-12-18 | 41.77 | 38.90 | 45.80 | 0.00 | - | 6 | 39 | 34.08% |
© 2024 Yahoo. All rights reserved.