Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240705C00750000 | 2024-06-28 3:21PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 128 | 298 | 32.42% |
| NFLX240712C00750000 | 2024-06-28 3:51PM EDT | 2024-07-12 | 0.34 | 0.20 | 0.77 | -0.36 | -51.43% | 40 | 594 | 31.41% |
| NFLX240719C00750000 | 2024-06-28 3:44PM EDT | 2024-07-19 | 7.90 | 7.15 | 9.25 | -1.60 | -16.84% | 111 | 771 | 50.80% |
| NFLX240726C00750000 | 2024-06-28 3:34PM EDT | 2024-07-26 | 8.28 | 6.00 | 9.95 | -4.12 | -33.23% | 24 | 108 | 45.28% |
| NFLX240802C00750000 | 2024-06-28 3:23PM EDT | 2024-08-02 | 10.95 | 8.95 | 11.00 | -0.15 | -1.35% | 3 | 13 | 42.18% |
| NFLX240816C00750000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 13.24 | 12.45 | 13.65 | -3.16 | -19.27% | 43 | 221 | 39.09% |
| NFLX240920C00750000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 19.66 | 18.60 | 19.80 | -4.14 | -17.39% | 70 | 996 | 35.54% |
| NFLX241018C00750000 | 2024-06-28 1:13PM EDT | 2024-10-18 | 30.19 | 29.30 | 30.55 | +1.42 | +4.94% | 36 | 110 | 38.77% |
| NFLX241220C00750000 | 2024-06-28 12:46PM EDT | 2024-12-20 | 42.27 | 41.65 | 43.35 | -1.55 | -3.54% | 1 | 281 | 38.25% |
| NFLX250117C00750000 | 2024-06-28 11:50AM EDT | 2025-01-17 | 50.70 | 47.70 | 49.00 | -0.81 | -1.57% | 8 | 1,551 | 38.41% |
| NFLX250321C00750000 | 2024-06-28 3:36PM EDT | 2025-03-21 | 61.58 | 60.30 | 64.60 | -5.47 | -8.16% | 4 | 61 | 40.45% |
| NFLX251219C00750000 | 2024-06-21 2:15PM EDT | 2025-12-19 | 114.65 | 105.00 | 114.00 | 0.00 | - | 1 | 73 | 43.54% |
| NFLX260116C00750000 | 2024-06-28 3:59PM EDT | 2026-01-16 | 113.18 | 110.40 | 118.00 | -7.10 | -5.90% | 3 | 226 | 43.65% |
| NFLX261218C00750000 | 2024-06-27 9:42AM EDT | 2026-12-18 | 163.70 | 152.00 | 162.00 | 0.00 | - | 1 | 28 | 45.09% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240705P00750000 | 2024-06-24 12:38PM EDT | 2024-07-05 | 80.00 | 70.40 | 79.20 | 0.00 | - | 20 | 0 | 66.41% |
| NFLX240712P00750000 | 2024-06-20 10:20AM EDT | 2024-07-12 | 71.10 | 70.40 | 79.20 | 0.00 | - | - | 0 | 46.97% |
| NFLX240719P00750000 | 2024-06-28 12:30PM EDT | 2024-07-19 | 77.00 | 77.50 | 82.45 | +4.00 | +5.48% | 5 | 19 | 46.56% |
| NFLX240816P00750000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 121.33 | 75.75 | 78.10 | 0.00 | - | - | 1 | 22.94% |
| NFLX240920P00750000 | 2024-06-28 12:31PM EDT | 2024-09-20 | 85.44 | 84.20 | 88.75 | +6.04 | +7.61% | 2 | 179 | 29.85% |
| NFLX241018P00750000 | 2024-06-20 3:02PM EDT | 2024-10-18 | 93.80 | 92.95 | 95.60 | 0.00 | - | 60 | 32 | 31.32% |
| NFLX241220P00750000 | 2024-05-28 12:50PM EDT | 2024-12-20 | 121.07 | 93.05 | 98.40 | 0.00 | - | 10 | 12 | 26.76% |
| NFLX250117P00750000 | 2024-06-24 12:35PM EDT | 2025-01-17 | 107.45 | 102.90 | 106.00 | 0.00 | - | 2 | 92 | 29.00% |
| NFLX250321P00750000 | 2024-05-21 3:42PM EDT | 2025-03-21 | 129.10 | 108.50 | 112.35 | 0.00 | - | - | 1 | 28.27% |
| NFLX251219P00750000 | 2024-06-26 12:51PM EDT | 2025-12-19 | 134.54 | 133.00 | 143.00 | 0.00 | - | 4 | 1 | 29.46% |
| NFLX260116P00750000 | 2024-06-18 1:12PM EDT | 2026-01-16 | 136.75 | 136.30 | 144.75 | 0.00 | - | 12 | 131 | 29.25% |
| NFLX261218P00750000 | 2024-06-14 11:49AM EDT | 2026-12-18 | 165.25 | 157.00 | 167.00 | 0.00 | - | 1 | 2 | 28.45% |
© 2024 Yahoo. All rights reserved.