Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00535000 | 2024-07-01 1:18PM EDT | 2024-08-02 | 141.15 | 95.30 | 99.15 | 0.00 | - | - | 1 | 67.82% |
| NFLX240809C00535000 | 2024-07-26 1:10PM EDT | 2024-08-09 | 104.43 | 96.10 | 99.95 | -9.12 | -8.03% | 1 | 1 | 54.80% |
| NFLX240816C00535000 | 2024-06-28 11:23AM EDT | 2024-08-16 | 151.30 | 97.40 | 100.25 | 0.00 | - | 1 | 2 | 55.19% |
| NFLX240830C00535000 | 2024-07-19 12:42PM EDT | 2024-08-30 | 100.73 | 98.60 | 103.20 | -7.46 | -6.90% | 1 | 15 | 50.70% |
| NFLX240920C00535000 | 2024-07-19 1:42PM EDT | 2024-09-20 | 105.14 | 102.25 | 105.35 | 0.00 | - | 3 | 26 | 44.02% |
| NFLX241220C00535000 | 2024-07-12 3:49PM EDT | 2024-12-20 | 140.10 | 121.25 | 123.85 | 0.00 | - | 1 | 20 | 43.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00535000 | 2024-07-26 1:38PM EDT | 2024-08-02 | 0.05 | 0.06 | 0.32 | -0.04 | -44.44% | 2 | 47 | 53.52% |
| NFLX240809P00535000 | 2024-07-26 1:25PM EDT | 2024-08-09 | 0.28 | 0.13 | 0.92 | +0.08 | +40.00% | 40 | 136 | 48.63% |
| NFLX240816P00535000 | 2024-07-25 9:44AM EDT | 2024-08-16 | 0.60 | 0.24 | 1.00 | 0.00 | - | 2 | 102 | 40.36% |
| NFLX240823P00535000 | 2024-07-22 3:49PM EDT | 2024-08-23 | 0.85 | 0.57 | 1.79 | 0.00 | - | 10 | 13 | 39.44% |
| NFLX240830P00535000 | 2024-07-25 11:03AM EDT | 2024-08-30 | 1.27 | 0.85 | 2.27 | 0.00 | - | 20 | 45 | 37.26% |
| NFLX240920P00535000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 2.74 | 1.85 | 2.91 | +0.74 | +37.00% | 3 | 227 | 31.32% |
| NFLX241220P00535000 | 2024-07-19 12:20PM EDT | 2024-12-20 | 12.29 | 13.85 | 14.80 | 0.00 | - | 4 | 54 | 32.99% |
© 2024 Yahoo. All rights reserved.