Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00360000 | 2024-07-09 12:46PM EDT | 2024-08-16 | 335.35 | 271.35 | 273.85 | 0.00 | - | - | 4 | 118.70% |
| NFLX240823C00360000 | 2024-07-11 10:30AM EDT | 2024-08-23 | 306.35 | 271.15 | 275.40 | 0.00 | - | - | 1 | 110.67% |
| NFLX240920C00360000 | 2024-07-17 12:16PM EDT | 2024-09-20 | 287.55 | 273.35 | 276.55 | 0.00 | - | 2 | 49 | 88.28% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 288.80 | 291.45 | 0.00 | - | - | 1 | 111.30% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 2024-12-20 | 300.57 | 332.70 | 336.95 | 0.00 | - | 2 | 6 | 139.13% |
| NFLX250117C00360000 | 2024-07-11 2:59PM EDT | 2025-01-17 | 304.87 | 281.00 | 284.90 | 0.00 | - | 2 | 318 | 66.43% |
| NFLX250321C00360000 | 2024-07-11 11:01AM EDT | 2025-03-21 | 316.47 | 284.90 | 288.90 | 0.00 | - | 1 | 2 | 62.20% |
| NFLX250620C00360000 | 2024-07-24 10:00AM EDT | 2025-06-20 | 300.50 | 288.00 | 295.95 | 0.00 | - | 1 | 18 | 58.04% |
| NFLX251219C00360000 | 2024-07-19 1:13PM EDT | 2025-12-19 | 310.40 | 301.40 | 310.00 | 0.00 | - | 1 | 36 | 56.37% |
| NFLX260116C00360000 | 2024-06-25 12:59PM EDT | 2026-01-16 | 346.60 | 306.00 | 313.30 | 0.00 | - | 1 | 62 | 57.43% |
| NFLX261218C00360000 | 2024-07-26 11:53AM EDT | 2026-12-18 | 333.15 | 324.00 | 333.00 | -2.33 | -0.69% | 1 | 7 | 54.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00360000 | 2024-06-17 12:50PM EDT | 2024-08-16 | 0.31 | 0.01 | 0.50 | 0.00 | - | 1 | 0 | 95.61% |
| NFLX240920P00360000 | 2024-07-18 9:30AM EDT | 2024-09-20 | 0.02 | 0.07 | 0.81 | 0.00 | - | 1 | 325 | 62.65% |
| NFLX241018P00360000 | 2024-07-08 12:30PM EDT | 2024-10-18 | 0.60 | 0.35 | 1.04 | 0.00 | - | 1 | 84 | 54.44% |
| NFLX241220P00360000 | 2024-07-26 9:43AM EDT | 2024-12-20 | 1.10 | 0.41 | 2.12 | +0.09 | +8.91% | 1 | 55 | 49.25% |
| NFLX250117P00360000 | 2024-07-18 11:53AM EDT | 2025-01-17 | 1.68 | 0.93 | 2.62 | 0.00 | - | 2 | 1,327 | 46.95% |
| NFLX250221P00360000 | 2024-07-22 10:38AM EDT | 2025-02-21 | 1.64 | 0.00 | 3.75 | 0.00 | - | - | 4 | 46.05% |
| NFLX250321P00360000 | 2024-07-25 10:41AM EDT | 2025-03-21 | 1.57 | 2.33 | 3.65 | 0.00 | - | 1 | 2 | 43.01% |
| NFLX250620P00360000 | 2024-07-24 11:47AM EDT | 2025-06-20 | 4.70 | 0.00 | 9.60 | 0.00 | - | 3 | 271 | 46.01% |
| NFLX251219P00360000 | 2024-07-22 1:22PM EDT | 2025-12-19 | 9.00 | 6.95 | 13.20 | 0.00 | - | 1 | 69 | 40.41% |
| NFLX260116P00360000 | 2024-07-10 11:25AM EDT | 2026-01-16 | 10.90 | 8.35 | 13.00 | 0.00 | - | 2 | 157 | 39.17% |
| NFLX261218P00360000 | 2024-07-05 3:11PM EDT | 2026-12-18 | 19.36 | 18.70 | 23.90 | 0.00 | - | 1 | 24 | 37.52% |
© 2024 Yahoo. All rights reserved.