Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:660.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00660000 | 2024-10-07 9:30AM EDT | 2024-10-11 | 43.50 | 51.00 | 53.05 | -15.90 | -26.77% | 3 | 22 | 59.19% |
| NFLX241018C00660000 | 2024-10-07 10:16AM EDT | 2024-10-18 | 60.55 | 62.50 | 63.40 | -9.52 | -13.59% | 8 | 1,345 | 67.69% |
| NFLX241025C00660000 | 2024-10-07 9:30AM EDT | 2024-10-25 | 68.06 | 65.30 | 66.00 | -3.14 | -4.41% | 1 | 6 | 58.85% |
| NFLX241101C00660000 | 2024-10-03 10:38AM EDT | 2024-11-01 | 69.82 | 67.00 | 67.95 | +8.07 | +13.07% | 1 | 11 | 53.17% |
| NFLX241115C00660000 | 2024-10-07 11:08AM EDT | 2024-11-15 | 69.85 | 71.25 | 72.10 | -4.21 | -5.68% | 35 | 267 | 48.59% |
| NFLX241122C00660000 | 2024-10-03 12:09PM EDT | 2024-11-22 | 70.76 | 70.80 | 74.10 | 0.00 | - | - | 1 | 47.07% |
| NFLX241220C00660000 | 2024-10-03 3:49PM EDT | 2024-12-20 | 76.80 | 79.20 | 80.10 | 0.00 | - | 6 | 207 | 42.52% |
| NFLX250117C00660000 | 2024-10-03 1:55PM EDT | 2025-01-17 | 83.75 | 86.55 | 87.85 | 0.00 | - | 2 | 1,565 | 41.98% |
| NFLX250221C00660000 | 2024-09-26 10:37AM EDT | 2025-02-21 | 99.20 | 97.20 | 97.90 | 0.00 | - | 3 | 45 | 42.57% |
| NFLX250321C00660000 | 2024-09-26 3:52PM EDT | 2025-03-21 | 102.80 | 102.60 | 103.35 | 0.00 | - | 12 | 47 | 41.90% |
| NFLX250620C00660000 | 2024-10-07 9:32AM EDT | 2025-06-20 | 119.60 | 121.85 | 123.00 | +1.82 | +1.55% | 8 | 481 | 42.59% |
| NFLX250815C00660000 | 2024-09-18 1:51PM EDT | 2025-08-15 | 125.25 | 132.80 | 134.30 | 0.00 | - | 2 | 1 | 43.22% |
| NFLX251219C00660000 | 2024-09-06 10:55AM EDT | 2025-12-19 | 127.79 | 157.20 | 160.10 | 0.00 | - | 1 | 39 | 45.45% |
| NFLX260116C00660000 | 2024-10-07 12:19PM EDT | 2026-01-16 | 155.42 | 156.40 | 158.25 | +1.97 | +1.28% | 4 | 85 | 43.44% |
| NFLX261218C00660000 | 2024-09-19 10:32AM EDT | 2026-12-18 | 199.65 | 196.40 | 203.20 | 0.00 | - | 4 | 69 | 44.80% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00660000 | 2024-10-07 1:16PM EDT | 2024-10-11 | 0.41 | 0.36 | 0.41 | +0.08 | +24.24% | 437 | 683 | 33.89% |
| NFLX241018P00660000 | 2024-10-07 1:05PM EDT | 2024-10-18 | 11.00 | 10.90 | 11.20 | +2.35 | +27.17% | 112 | 1,136 | 58.66% |
| NFLX241025P00660000 | 2024-10-07 12:48PM EDT | 2024-10-25 | 13.78 | 12.85 | 13.25 | +2.19 | +18.90% | 37 | 82 | 50.56% |
| NFLX241101P00660000 | 2024-10-07 11:18AM EDT | 2024-11-01 | 15.00 | 14.15 | 14.65 | +2.89 | +23.86% | 19 | 42 | 45.85% |
| NFLX241108P00660000 | 2024-10-07 9:36AM EDT | 2024-11-08 | 19.99 | 15.70 | 16.25 | +4.89 | +32.38% | 7 | 12 | 42.98% |
| NFLX241115P00660000 | 2024-10-07 12:59PM EDT | 2024-11-15 | 17.87 | 17.25 | 17.60 | +3.07 | +20.74% | 37 | 225 | 40.77% |
| NFLX241122P00660000 | 2024-10-07 10:07AM EDT | 2024-11-22 | 20.51 | 18.25 | 19.05 | -0.23 | -1.11% | - | 1 | 39.30% |
| NFLX241220P00660000 | 2024-10-07 10:22AM EDT | 2024-12-20 | 24.10 | 22.10 | 22.60 | +2.25 | +10.30% | 2 | 138 | 34.34% |
| NFLX250117P00660000 | 2024-10-04 3:17PM EDT | 2025-01-17 | 25.54 | 27.10 | 27.55 | 0.00 | - | 25 | 615 | 33.06% |
| NFLX250221P00660000 | 2024-10-07 11:50AM EDT | 2025-02-21 | 36.20 | 34.95 | 35.40 | +3.80 | +11.73% | 2 | 121 | 33.60% |
| NFLX250321P00660000 | 2024-09-30 3:32PM EDT | 2025-03-21 | 39.45 | 38.20 | 38.65 | 0.00 | - | 16 | 92 | 32.51% |
| NFLX250620P00660000 | 2024-10-07 1:07PM EDT | 2025-06-20 | 51.50 | 51.25 | 51.85 | -0.13 | -0.25% | 4 | 225 | 32.19% |
| NFLX250815P00660000 | 2024-09-04 12:30PM EDT | 2025-08-15 | 70.65 | 55.55 | 58.40 | 0.00 | - | 2 | 2 | 31.88% |
| NFLX250919P00660000 | 2024-10-04 2:31PM EDT | 2025-09-19 | 59.90 | 61.05 | 61.80 | 0.00 | - | 2 | 71 | 31.56% |
| NFLX251219P00660000 | 2024-09-25 1:27PM EDT | 2025-12-19 | 68.65 | 69.90 | 71.30 | 0.00 | - | 21 | 56 | 31.40% |
| NFLX260116P00660000 | 2024-10-03 3:24PM EDT | 2026-01-16 | 75.38 | 71.90 | 73.45 | 0.00 | - | 1 | 154 | 31.16% |
| NFLX261218P00660000 | 2024-10-01 11:33AM EDT | 2026-12-18 | 101.00 | 94.40 | 99.45 | 0.00 | - | 1 | 60 | 30.44% |
© 2024 Yahoo. All rights reserved.