Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00620000 | 2024-10-09 9:38AM EDT | 2024-10-11 | 105.00 | 108.05 | 113.35 | 0.00 | - | 1 | 3 | 153.22% |
| NFLX241018C00620000 | 2024-10-10 12:30PM EDT | 2024-10-18 | 114.28 | 111.95 | 113.90 | +3.48 | +3.14% | 3 | 248 | 77.30% |
| NFLX241025C00620000 | 2024-10-01 10:08AM EDT | 2024-10-25 | 95.43 | 114.05 | 115.70 | 0.00 | - | 1 | 17 | 65.13% |
| NFLX241101C00620000 | 2024-10-08 12:20PM EDT | 2024-11-01 | 107.45 | 115.60 | 117.05 | 0.00 | - | 4 | 8 | 58.26% |
| NFLX241115C00620000 | 2024-10-08 3:15PM EDT | 2024-11-15 | 114.05 | 118.90 | 120.00 | 0.00 | - | 3 | 59 | 52.12% |
| NFLX241220C00620000 | 2024-10-08 10:08AM EDT | 2024-12-20 | 114.30 | 125.05 | 126.20 | 0.00 | - | 3 | 119 | 45.69% |
| NFLX250117C00620000 | 2024-10-10 2:22PM EDT | 2025-01-17 | 132.87 | 131.00 | 132.45 | +6.73 | +5.34% | 2 | 445 | 44.68% |
| NFLX250221C00620000 | 2024-10-09 1:11PM EDT | 2025-02-21 | 135.23 | 139.90 | 141.15 | 0.00 | - | 2 | 37 | 45.06% |
| NFLX250321C00620000 | 2024-10-03 1:14PM EDT | 2025-03-21 | 125.22 | 143.40 | 146.10 | 0.00 | - | 1 | 47 | 44.28% |
| NFLX250620C00620000 | 2024-10-09 1:12PM EDT | 2025-06-20 | 157.80 | 162.30 | 163.80 | 0.00 | - | 3 | 165 | 44.50% |
| NFLX250919C00620000 | 2024-10-01 11:05AM EDT | 2025-09-19 | 155.85 | 177.25 | 180.20 | 0.00 | - | 6 | 13 | 45.14% |
| NFLX251219C00620000 | 2024-09-23 11:46AM EDT | 2025-12-19 | 173.35 | 189.40 | 193.25 | 0.00 | - | 1 | 178 | 45.01% |
| NFLX260116C00620000 | 2024-09-26 3:49PM EDT | 2026-01-16 | 179.80 | 194.75 | 198.40 | 0.00 | - | 43 | 117 | 45.48% |
| NFLX261218C00620000 | 2024-10-09 1:31PM EDT | 2026-12-18 | 227.00 | 232.00 | 240.00 | 0.00 | - | 1 | 125 | 46.00% |
| NFLX270115C00620000 | 2024-10-01 10:50AM EDT | 2027-01-15 | 217.00 | 234.05 | 241.70 | 0.00 | - | - | 1 | 45.67% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00620000 | 2024-10-10 3:19PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 7 | 233 | 96.88% |
| NFLX241018P00620000 | 2024-10-10 3:48PM EDT | 2024-10-18 | 1.94 | 1.94 | 2.15 | -0.59 | -23.32% | 56 | 1,841 | 72.90% |
| NFLX241025P00620000 | 2024-10-10 2:36PM EDT | 2024-10-25 | 3.20 | 2.84 | 3.25 | -0.40 | -11.11% | 3 | 184 | 58.48% |
| NFLX241101P00620000 | 2024-10-10 11:36AM EDT | 2024-11-01 | 4.05 | 3.60 | 4.05 | -0.27 | -6.25% | 3 | 76 | 51.20% |
| NFLX241108P00620000 | 2024-10-09 11:04AM EDT | 2024-11-08 | 6.12 | 4.70 | 5.35 | 0.00 | - | 1 | 7 | 48.96% |
| NFLX241115P00620000 | 2024-10-10 3:46PM EDT | 2024-11-15 | 5.70 | 5.55 | 5.95 | -0.65 | -10.24% | 8 | 857 | 45.36% |
| NFLX241220P00620000 | 2024-10-10 3:26PM EDT | 2024-12-20 | 9.27 | 8.70 | 9.25 | -1.10 | -10.61% | 11 | 338 | 37.25% |
| NFLX250117P00620000 | 2024-10-10 1:03PM EDT | 2025-01-17 | 12.59 | 12.40 | 13.00 | -0.91 | -6.74% | 15 | 704 | 35.72% |
| NFLX250221P00620000 | 2024-10-10 11:39AM EDT | 2025-02-21 | 19.20 | 18.75 | 19.25 | -1.80 | -8.57% | 7 | 358 | 36.07% |
| NFLX250321P00620000 | 2024-10-10 3:49PM EDT | 2025-03-21 | 21.65 | 21.60 | 22.15 | -4.35 | -16.73% | 21 | 143 | 34.93% |
| NFLX250620P00620000 | 2024-10-09 2:54PM EDT | 2025-06-20 | 34.03 | 32.85 | 33.55 | 0.00 | - | 1 | 380 | 34.25% |
| NFLX250815P00620000 | 2024-10-01 2:00PM EDT | 2025-08-15 | 45.35 | 39.45 | 40.45 | 0.00 | - | 64 | 185 | 34.27% |
| NFLX250919P00620000 | 2024-10-07 10:24AM EDT | 2025-09-19 | 48.50 | 41.95 | 42.60 | 0.00 | - | 1 | 2 | 33.44% |
| NFLX251219P00620000 | 2024-10-09 3:03PM EDT | 2025-12-19 | 51.10 | 49.70 | 51.40 | 0.00 | - | 10 | 529 | 33.15% |
| NFLX260116P00620000 | 2024-10-09 2:28PM EDT | 2026-01-16 | 53.50 | 51.85 | 54.80 | 0.00 | - | 1 | 152 | 33.40% |
| NFLX261218P00620000 | 2024-09-26 1:10PM EDT | 2026-12-18 | 82.70 | 70.50 | 78.70 | 0.00 | - | 17 | 27 | 32.07% |
| NFLX270115P00620000 | 2024-10-10 10:12AM EDT | 2027-01-15 | 73.90 | 73.05 | 80.50 | -2.75 | -3.59% | 1 | 3 | 32.01% |
© 2024 Yahoo. All rights reserved.