Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00530000 | 2024-07-18 1:23PM EDT | 2024-08-02 | 117.60 | 100.25 | 104.10 | 0.00 | - | 12 | 12 | 70.24% |
| NFLX240809C00530000 | 2024-07-12 3:31PM EDT | 2024-08-09 | 126.02 | 101.10 | 104.90 | 0.00 | - | - | 1 | 57.08% |
| NFLX240816C00530000 | 2024-07-09 2:14PM EDT | 2024-08-16 | 164.50 | 102.35 | 105.20 | 0.00 | - | 2 | 10 | 50.90% |
| NFLX240823C00530000 | 2024-07-16 1:56PM EDT | 2024-08-23 | 128.59 | 102.55 | 106.55 | 0.00 | - | 1 | 1 | 54.08% |
| NFLX240920C00530000 | 2024-07-19 12:43PM EDT | 2024-09-20 | 115.65 | 106.95 | 109.50 | 0.00 | - | 5 | 362 | 44.14% |
| NFLX241018C00530000 | 2024-07-23 11:44AM EDT | 2024-10-18 | 129.42 | 115.05 | 117.45 | 0.00 | - | 2 | 8 | 46.74% |
| NFLX241220C00530000 | 2024-07-18 2:36PM EDT | 2024-12-20 | 140.85 | 124.65 | 128.05 | 0.00 | - | 10 | 31 | 44.61% |
| NFLX250117C00530000 | 2024-07-17 3:16PM EDT | 2025-01-17 | 149.80 | 130.65 | 133.15 | 0.00 | - | 41 | 332 | 44.72% |
| NFLX250321C00530000 | 2024-07-22 10:11AM EDT | 2025-03-21 | 155.23 | 140.75 | 143.65 | 0.00 | - | 1 | 24 | 44.90% |
| NFLX250620C00530000 | 2024-07-19 12:07PM EDT | 2025-06-20 | 164.37 | 153.00 | 157.70 | 0.00 | - | 2 | 85 | 45.40% |
| NFLX251219C00530000 | 2024-05-28 2:18PM EDT | 2025-12-19 | 204.80 | 227.85 | 234.85 | 0.00 | - | 1 | 85 | 66.02% |
| NFLX260116C00530000 | 2024-07-09 12:46PM EDT | 2026-01-16 | 240.75 | 180.45 | 184.95 | 0.00 | - | 1 | 12 | 46.14% |
| NFLX261218C00530000 | 2024-07-17 2:13PM EDT | 2026-12-18 | 234.50 | 214.10 | 223.00 | 0.00 | - | 1 | 12 | 47.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00530000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 67 | 220 | 49.71% |
| NFLX240809P00530000 | 2024-07-26 1:29PM EDT | 2024-08-09 | 0.24 | 0.16 | 0.53 | -0.01 | -4.00% | 9 | 130 | 46.22% |
| NFLX240816P00530000 | 2024-07-25 10:24AM EDT | 2024-08-16 | 0.65 | 0.23 | 0.65 | -0.01 | -1.52% | 1 | 139 | 39.06% |
| NFLX240823P00530000 | 2024-07-26 2:57PM EDT | 2024-08-23 | 0.94 | 0.37 | 1.68 | -0.43 | -31.39% | 24 | 52 | 40.64% |
| NFLX240830P00530000 | 2024-07-25 9:57AM EDT | 2024-08-30 | 0.99 | 0.44 | 2.11 | 0.00 | - | 20 | 27 | 38.25% |
| NFLX240920P00530000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 2.52 | 2.34 | 2.60 | +0.32 | +14.55% | 302 | 194 | 31.78% |
| NFLX241018P00530000 | 2024-07-26 12:49PM EDT | 2024-10-18 | 7.22 | 7.65 | 7.90 | -0.43 | -5.62% | 7 | 169 | 35.71% |
| NFLX241115P00530000 | 2024-07-25 2:06PM EDT | 2024-11-15 | 9.30 | 9.45 | 11.00 | 0.00 | - | 8 | 10 | 34.80% |
| NFLX241220P00530000 | 2024-07-25 1:14PM EDT | 2024-12-20 | 11.22 | 12.65 | 13.75 | 0.00 | - | 5 | 284 | 33.13% |
| NFLX250117P00530000 | 2024-07-25 1:57PM EDT | 2025-01-17 | 14.95 | 16.15 | 16.75 | 0.00 | - | 6 | 1,023 | 32.96% |
| NFLX250221P00530000 | 2024-07-19 10:55AM EDT | 2025-02-21 | 17.35 | 17.85 | 20.95 | 0.00 | - | 2 | 2 | 33.24% |
| NFLX250321P00530000 | 2024-07-26 10:57AM EDT | 2025-03-21 | 22.53 | 21.95 | 23.05 | +1.53 | +7.29% | 34 | 238 | 32.66% |
| NFLX250620P00530000 | 2024-07-24 12:35PM EDT | 2025-06-20 | 29.55 | 29.50 | 33.30 | 0.00 | - | 24 | 330 | 33.46% |
| NFLX251219P00530000 | 2024-07-25 10:43AM EDT | 2025-12-19 | 44.89 | 43.10 | 46.30 | 0.00 | - | 1 | 264 | 32.33% |
| NFLX260116P00530000 | 2024-07-23 2:07PM EDT | 2026-01-16 | 43.35 | 44.85 | 50.15 | 0.00 | - | 3 | 129 | 33.03% |
| NFLX261218P00530000 | 2024-07-22 3:08PM EDT | 2026-12-18 | 62.62 | 63.20 | 72.00 | 0.00 | - | 2 | 52 | 32.70% |
© 2024 Yahoo. All rights reserved.