Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00570000 | 2024-10-01 10:23AM EDT | 2024-10-11 | 137.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00570000 | 2024-10-10 3:03PM EDT | 2024-10-18 | 164.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241115C00570000 | 2024-10-10 10:16AM EDT | 2024-11-15 | 163.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00570000 | 2024-10-10 10:20AM EDT | 2024-12-20 | 167.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00570000 | 2024-10-08 10:15AM EDT | 2025-01-17 | 163.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221C00570000 | 2024-09-23 11:02AM EDT | 2025-02-21 | 163.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00570000 | 2024-09-18 12:30PM EDT | 2025-03-21 | 155.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620C00570000 | 2024-10-04 3:45PM EDT | 2025-06-20 | 192.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX251219C00570000 | 2024-10-02 12:05PM EDT | 2025-12-19 | 209.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00570000 | 2024-09-30 11:36AM EDT | 2026-01-16 | 207.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00570000 | 2024-09-10 3:38PM EDT | 2026-12-18 | 223.25 | 261.10 | 270.00 | 0.00 | - | 1 | 26 | 47.71% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00570000 | 2024-10-03 1:38PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NFLX241018P00570000 | 2024-10-10 11:47AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NFLX241025P00570000 | 2024-10-08 12:27PM EDT | 2024-10-25 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241101P00570000 | 2024-10-09 2:15PM EDT | 2024-11-01 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00570000 | 2024-10-10 3:39PM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241220P00570000 | 2024-10-10 3:25PM EDT | 2024-12-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117P00570000 | 2024-10-10 3:13PM EDT | 2025-01-17 | 6.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX250221P00570000 | 2024-10-10 12:31PM EDT | 2025-02-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250321P00570000 | 2024-09-30 11:43AM EDT | 2025-03-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620P00570000 | 2024-10-10 2:02PM EDT | 2025-06-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250815P00570000 | 2024-09-30 10:25AM EDT | 2025-08-15 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00570000 | 2024-10-08 3:49PM EDT | 2025-12-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX260116P00570000 | 2024-10-08 3:22PM EDT | 2026-01-16 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX261218P00570000 | 2024-10-03 10:11AM EDT | 2026-12-18 | 62.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.