Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00520000 | 2024-10-09 9:49AM EDT | 2024-10-18 | 202.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241025C00520000 | 2024-10-11 3:55PM EDT | 2024-10-25 | 205.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00520000 | 2024-10-11 3:09PM EDT | 2024-11-15 | 207.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00520000 | 2024-09-20 2:25PM EDT | 2024-12-20 | 190.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117C00520000 | 2024-10-14 3:44PM EDT | 2025-01-17 | 204.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NFLX250221C00520000 | 2024-10-08 1:55PM EDT | 2025-02-21 | 216.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-10-07 9:36AM EDT | 2025-03-21 | 198.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00520000 | 2024-10-09 9:40AM EDT | 2025-06-20 | 237.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250919C00520000 | 2024-10-14 2:38PM EDT | 2025-09-19 | 233.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00520000 | 2024-10-14 2:35PM EDT | 2025-12-19 | 243.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00520000 | 2024-10-04 11:22AM EDT | 2026-01-16 | 248.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00520000 | 2024-10-14 1:16PM EDT | 2026-12-18 | 282.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00520000 | 2024-10-14 1:28PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| NFLX241025P00520000 | 2024-10-14 1:59PM EDT | 2024-10-25 | 0.22 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| NFLX241101P00520000 | 2024-10-14 12:55PM EDT | 2024-11-01 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241108P00520000 | 2024-10-07 2:32PM EDT | 2024-11-08 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241115P00520000 | 2024-10-14 1:40PM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241122P00520000 | 2024-10-09 3:49PM EDT | 2024-11-22 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241220P00520000 | 2024-10-11 11:40AM EDT | 2024-12-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250117P00520000 | 2024-10-14 12:42PM EDT | 2025-01-17 | 3.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NFLX250221P00520000 | 2024-10-10 10:42AM EDT | 2025-02-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX250321P00520000 | 2024-10-11 1:19PM EDT | 2025-03-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00520000 | 2024-10-14 11:56AM EDT | 2025-06-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250815P00520000 | 2024-10-08 3:23PM EDT | 2025-08-15 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250919P00520000 | 2024-10-11 3:09PM EDT | 2025-09-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX251219P00520000 | 2024-10-14 3:47PM EDT | 2025-12-19 | 25.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX260116P00520000 | 2024-10-14 12:21PM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218P00520000 | 2024-10-10 12:18PM EDT | 2026-12-18 | 43.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX270115P00520000 | 2024-10-10 1:54PM EDT | 2027-01-15 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.