Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00410000 | 2024-07-15 9:30AM EDT | 2024-08-02 | 238.23 | 220.15 | 224.00 | 0.00 | - | 3 | 3 | 149.41% |
| NFLX240816C00410000 | 2024-07-26 9:39AM EDT | 2024-08-16 | 235.00 | 221.55 | 224.00 | +2.74 | +1.18% | 1 | 6 | 96.34% |
| NFLX240823C00410000 | 2024-07-24 9:48AM EDT | 2024-08-23 | 229.30 | 221.30 | 225.70 | 0.00 | - | 3 | 3 | 89.97% |
| NFLX240920C00410000 | 2024-07-25 11:33AM EDT | 2024-09-20 | 237.46 | 223.85 | 226.95 | +2.58 | +1.10% | 1 | 212 | 72.55% |
| NFLX241018C00410000 | 2024-07-10 9:59AM EDT | 2024-10-18 | 277.55 | 226.30 | 229.25 | 0.00 | - | 2 | 4 | 66.14% |
| NFLX241220C00410000 | 2024-07-22 12:13PM EDT | 2024-12-20 | 250.15 | 231.25 | 234.75 | 0.00 | - | 3 | 21 | 58.99% |
| NFLX250117C00410000 | 2024-07-18 2:32PM EDT | 2025-01-17 | 249.05 | 233.70 | 237.45 | 0.00 | - | 13 | 719 | 57.55% |
| NFLX250221C00410000 | 2024-07-19 3:44PM EDT | 2025-02-21 | 238.59 | 234.00 | 241.55 | 0.00 | - | 10 | 10 | 55.08% |
| NFLX250321C00410000 | 2024-07-18 3:47PM EDT | 2025-03-21 | 254.55 | 239.00 | 242.70 | 0.00 | - | 16 | 17 | 54.92% |
| NFLX250620C00410000 | 2024-07-22 3:12PM EDT | 2025-06-20 | 269.30 | 245.90 | 253.65 | 0.00 | - | 14 | 36 | 53.89% |
| NFLX251219C00410000 | 2024-07-18 1:28PM EDT | 2025-12-19 | 277.80 | 261.05 | 269.00 | 0.00 | - | 2 | 83 | 52.11% |
| NFLX260116C00410000 | 2024-06-13 3:16PM EDT | 2026-01-16 | 293.75 | 282.35 | 288.70 | 0.00 | - | 4 | 31 | 61.52% |
| NFLX261218C00410000 | 2024-06-24 11:11AM EDT | 2026-12-18 | 333.61 | 300.45 | 308.70 | 0.00 | - | 4 | 16 | 55.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00410000 | 2024-07-19 3:07PM EDT | 2024-08-02 | 0.06 | 0.00 | 0.58 | 0.00 | - | 3 | 8 | 132.42% |
| NFLX240816P00410000 | 2024-07-24 10:31AM EDT | 2024-08-16 | 0.30 | 0.01 | 0.50 | 0.00 | - | 1 | 6 | 75.24% |
| NFLX240920P00410000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 0.35 | 0.20 | 0.46 | +0.05 | +16.67% | 27 | 302 | 49.73% |
| NFLX241018P00410000 | 2024-07-24 10:31AM EDT | 2024-10-18 | 0.89 | 0.46 | 1.73 | 0.00 | - | 1 | 87 | 49.99% |
| NFLX241115P00410000 | 2024-07-22 12:53PM EDT | 2024-11-15 | 0.99 | 0.64 | 4.25 | 0.00 | - | - | 9 | 51.94% |
| NFLX241220P00410000 | 2024-07-26 3:39PM EDT | 2024-12-20 | 2.20 | 1.52 | 3.10 | +0.50 | +29.41% | 1 | 278 | 42.33% |
| NFLX250117P00410000 | 2024-07-25 12:26PM EDT | 2025-01-17 | 2.67 | 2.70 | 3.90 | 0.00 | - | 63 | 676 | 40.76% |
| NFLX250321P00410000 | 2024-06-27 3:24PM EDT | 2025-03-21 | 4.80 | 4.55 | 5.90 | 0.00 | - | 15 | 159 | 38.51% |
| NFLX250620P00410000 | 2024-07-25 11:23AM EDT | 2025-06-20 | 8.45 | 7.35 | 10.40 | 0.00 | - | 2 | 815 | 38.16% |
| NFLX251219P00410000 | 2024-07-26 10:12AM EDT | 2025-12-19 | 15.44 | 13.55 | 18.25 | -1.96 | -11.26% | 4 | 66 | 36.65% |
| NFLX260116P00410000 | 2024-07-19 10:44AM EDT | 2026-01-16 | 17.50 | 16.30 | 19.05 | 0.00 | - | 100 | 125 | 36.23% |
| NFLX261218P00410000 | 2024-07-11 11:32AM EDT | 2026-12-18 | 31.00 | 28.00 | 34.20 | 0.00 | - | 1 | 89 | 35.72% |
© 2024 Yahoo. All rights reserved.