Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:890.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00890000 | 2024-07-02 11:51AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | -0.13 | -43.33% | 5 | 0 | 25.00% |
| NFLX240920C00890000 | 2024-07-02 1:27PM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | +0.46 | +19.25% | 1 | 0 | 12.50% |
| NFLX241018C00890000 | 2024-06-27 11:19AM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220C00890000 | 2024-06-27 9:48AM EDT | 2024-12-20 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00890000 | 2024-06-26 2:38PM EDT | 2025-01-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250321C00890000 | 2024-06-27 1:29PM EDT | 2025-03-21 | 30.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219C00890000 | 2024-04-26 1:32PM EDT | 2025-12-19 | 33.38 | 54.50 | 60.45 | 0.00 | - | 5 | 17 | 37.87% |
| NFLX260116C00890000 | 2024-07-02 12:22PM EDT | 2026-01-16 | 69.70 | 0.00 | 0.00 | +1.05 | +1.53% | 15 | 0 | 3.13% |
| NFLX261218C00890000 | 2024-06-18 3:44PM EDT | 2026-12-18 | 116.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00890000 | 2024-05-14 2:46PM EDT | 2024-07-19 | 280.67 | 235.30 | 237.85 | 0.00 | - | - | 0 | 145.35% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 333.30 | 234.25 | 237.00 | 0.00 | - | 1 | 0 | 66.05% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 68.45% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 70.10% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 75.18% |
© 2024 Yahoo. All rights reserved.