Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240809C00470000 | 2024-07-16 2:42PM EDT | 2024-08-09 | 187.95 | 160.80 | 164.60 | 0.00 | - | 1 | 1 | 84.40% |
| NFLX240816C00470000 | 2024-07-19 3:35PM EDT | 2024-08-16 | 165.93 | 161.80 | 164.30 | 0.00 | - | 3 | 8 | 72.00% |
| NFLX240830C00470000 | 2024-07-16 2:42PM EDT | 2024-08-30 | 189.98 | 162.40 | 166.85 | 0.00 | - | - | 1 | 64.09% |
| NFLX240920C00470000 | 2024-07-18 3:00PM EDT | 2024-09-20 | 180.85 | 164.85 | 168.25 | 0.00 | - | 6 | 201 | 56.75% |
| NFLX241018C00470000 | 2024-07-18 2:57PM EDT | 2024-10-18 | 183.45 | 168.25 | 171.55 | 0.00 | - | 2 | 4 | 53.28% |
| NFLX241220C00470000 | 2024-07-22 10:33AM EDT | 2024-12-20 | 192.00 | 175.55 | 178.70 | 0.00 | - | 2 | 30 | 51.15% |
| NFLX250117C00470000 | 2024-07-19 12:37PM EDT | 2025-01-17 | 188.12 | 179.05 | 183.45 | 0.00 | - | 1 | 532 | 51.54% |
| NFLX250321C00470000 | 2024-07-22 11:09AM EDT | 2025-03-21 | 207.20 | 187.35 | 190.45 | 0.00 | - | 12 | 31 | 49.70% |
| NFLX250620C00470000 | 2024-07-26 11:03AM EDT | 2025-06-20 | 203.80 | 197.20 | 201.85 | -7.55 | -3.57% | 2 | 47 | 49.39% |
| NFLX251219C00470000 | 2024-07-02 3:36PM EDT | 2025-12-19 | 270.25 | 216.60 | 222.05 | 0.00 | - | 2 | 58 | 49.17% |
| NFLX260116C00470000 | 2024-07-15 1:41PM EDT | 2026-01-16 | 248.79 | 220.45 | 224.50 | 0.00 | - | 4 | 67 | 48.97% |
| NFLX261218C00470000 | 2024-06-18 1:32PM EDT | 2026-12-18 | 309.95 | 258.00 | 273.00 | 0.00 | - | 1 | 9 | 52.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00470000 | 2024-07-26 11:47AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 20 | 17 | 77.15% |
| NFLX240809P00470000 | 2024-07-18 3:44PM EDT | 2024-08-09 | 0.11 | 0.04 | 0.11 | -0.50 | -81.97% | 1 | 28 | 56.84% |
| NFLX240816P00470000 | 2024-07-24 10:31AM EDT | 2024-08-16 | 0.82 | 0.07 | 0.57 | 0.00 | - | 1 | 23 | 55.13% |
| NFLX240823P00470000 | 2024-07-18 2:28PM EDT | 2024-08-23 | 1.20 | 0.10 | 0.59 | 0.00 | - | 8 | 8 | 52.10% |
| NFLX240920P00470000 | 2024-07-25 1:13PM EDT | 2024-09-20 | 0.70 | 0.66 | 1.41 | 0.00 | - | 4 | 440 | 42.66% |
| NFLX241018P00470000 | 2024-07-25 9:48AM EDT | 2024-10-18 | 2.05 | 1.94 | 2.98 | 0.00 | - | 5 | 163 | 40.57% |
| NFLX241115P00470000 | 2024-07-19 11:44AM EDT | 2024-11-15 | 3.42 | 2.91 | 4.30 | 0.00 | - | 5 | 6 | 38.29% |
| NFLX241220P00470000 | 2024-07-25 12:12PM EDT | 2024-12-20 | 4.90 | 4.80 | 5.75 | 0.00 | - | 7 | 124 | 36.02% |
| NFLX250117P00470000 | 2024-07-26 3:10PM EDT | 2025-01-17 | 7.45 | 6.70 | 8.50 | +0.75 | +11.19% | 17 | 2,563 | 36.89% |
| NFLX250321P00470000 | 2024-07-24 12:45PM EDT | 2025-03-21 | 10.15 | 10.70 | 11.45 | 0.00 | - | 11 | 291 | 34.75% |
| NFLX250620P00470000 | 2024-07-24 2:01PM EDT | 2025-06-20 | 16.75 | 14.55 | 18.60 | 0.00 | - | 10 | 92 | 35.14% |
| NFLX251219P00470000 | 2024-07-25 2:55PM EDT | 2025-12-19 | 28.30 | 25.80 | 29.40 | 0.00 | - | 10 | 70 | 34.10% |
| NFLX260116P00470000 | 2024-07-24 3:04PM EDT | 2026-01-16 | 29.99 | 27.80 | 33.05 | 0.00 | - | 1 | 22 | 35.03% |
| NFLX261218P00470000 | 2024-07-26 11:21AM EDT | 2026-12-18 | 45.00 | 44.70 | 49.90 | -0.76 | -1.66% | 1 | 21 | 33.76% |
© 2024 Yahoo. All rights reserved.