Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00390000 | 2024-07-19 3:06PM EDT | 2024-08-02 | 241.41 | 240.10 | 243.95 | -5.52 | -2.24% | 1 | 1 | 162.94% |
| NFLX240809C00390000 | 2024-07-12 9:35AM EDT | 2024-08-09 | 241.89 | 240.60 | 244.30 | -22.09 | -8.37% | 1 | 1 | 124.29% |
| NFLX240816C00390000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 247.30 | 241.50 | 243.95 | 0.00 | - | 1 | 5 | 105.32% |
| NFLX240920C00390000 | 2024-07-18 9:44AM EDT | 2024-09-20 | 266.74 | 243.65 | 246.55 | 0.00 | - | 1 | 34 | 78.16% |
| NFLX241018C00390000 | 2024-07-15 1:15PM EDT | 2024-10-18 | 274.18 | 245.75 | 248.95 | 0.00 | - | 1 | 2 | 71.09% |
| NFLX241220C00390000 | 2024-07-19 2:05PM EDT | 2024-12-20 | 253.59 | 250.25 | 253.85 | 0.00 | - | 5 | 22 | 62.66% |
| NFLX250117C00390000 | 2024-07-10 2:53PM EDT | 2025-01-17 | 302.65 | 252.50 | 256.45 | 0.00 | - | 4 | 633 | 61.03% |
| NFLX250321C00390000 | 2024-07-23 10:11AM EDT | 2025-03-21 | 271.25 | 257.05 | 260.90 | 0.00 | - | 2 | 6 | 57.53% |
| NFLX250620C00390000 | 2024-07-24 11:55AM EDT | 2025-06-20 | 279.59 | 262.75 | 267.95 | 0.00 | - | 1 | 136 | 54.59% |
| NFLX251219C00390000 | 2024-07-10 10:19AM EDT | 2025-12-19 | 327.65 | 276.90 | 285.00 | 0.00 | - | 14 | 46 | 53.67% |
| NFLX260116C00390000 | 2024-07-25 12:18PM EDT | 2026-01-16 | 295.61 | 279.65 | 285.60 | 0.00 | - | 1 | 32 | 53.22% |
| NFLX261218C00390000 | 2024-07-19 1:13PM EDT | 2026-12-18 | 311.25 | 303.05 | 312.00 | 0.00 | - | 1 | 26 | 52.59% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00390000 | 2024-07-19 9:30AM EDT | 2024-08-02 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 52 | 133.98% |
| NFLX240816P00390000 | 2024-07-23 3:05PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 690 | 76.95% |
| NFLX240920P00390000 | 2024-07-19 9:34AM EDT | 2024-09-20 | 0.23 | 0.10 | 0.86 | 0.00 | - | 2 | 417 | 55.18% |
| NFLX241018P00390000 | 2024-07-18 12:17PM EDT | 2024-10-18 | 1.24 | 0.33 | 1.44 | 0.00 | - | 1 | 19 | 53.22% |
| NFLX241220P00390000 | 2024-07-25 9:30AM EDT | 2024-12-20 | 1.38 | 1.00 | 2.69 | 0.00 | - | 2 | 276 | 45.12% |
| NFLX250117P00390000 | 2024-07-24 1:18PM EDT | 2025-01-17 | 2.10 | 1.73 | 3.35 | 0.00 | - | 1 | 973 | 43.24% |
| NFLX250321P00390000 | 2024-07-17 10:22AM EDT | 2025-03-21 | 4.35 | 3.20 | 4.80 | 0.00 | - | 1 | 12 | 40.11% |
| NFLX250620P00390000 | 2024-07-25 10:23AM EDT | 2025-06-20 | 7.35 | 2.71 | 10.45 | 0.00 | - | 2 | 339 | 41.64% |
| NFLX251219P00390000 | 2024-06-24 10:05AM EDT | 2025-12-19 | 14.75 | 11.40 | 14.75 | 0.00 | - | 1 | 623 | 37.08% |
| NFLX260116P00390000 | 2024-07-24 10:28AM EDT | 2026-01-16 | 13.40 | 13.15 | 16.50 | 0.00 | - | 2 | 97 | 37.44% |
| NFLX261218P00390000 | 2024-07-25 11:29AM EDT | 2026-12-18 | 26.30 | 24.20 | 29.75 | 0.00 | - | 50 | 70 | 36.40% |
© 2024 Yahoo. All rights reserved.