Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00540000 | 2024-07-18 9:58AM EDT | 2024-08-02 | 113.24 | 90.30 | 94.15 | 0.00 | - | 1 | 1 | 64.65% |
| NFLX240816C00540000 | 2024-07-19 3:59PM EDT | 2024-08-16 | 97.23 | 92.50 | 95.20 | 0.00 | - | 16 | 7 | 52.67% |
| NFLX240823C00540000 | 2024-07-17 12:24PM EDT | 2024-08-23 | 110.24 | 92.80 | 97.10 | 0.00 | - | - | 1 | 51.43% |
| NFLX240920C00540000 | 2024-07-19 1:23PM EDT | 2024-09-20 | 101.38 | 97.60 | 100.70 | 0.00 | - | 3 | 666 | 42.94% |
| NFLX241018C00540000 | 2024-07-23 11:44AM EDT | 2024-10-18 | 120.61 | 106.75 | 109.00 | 0.00 | - | 2 | 39 | 45.46% |
| NFLX241115C00540000 | 2024-07-19 1:47PM EDT | 2024-11-15 | 113.87 | 111.90 | 115.40 | 0.00 | - | 2 | 1 | 45.60% |
| NFLX241220C00540000 | 2024-07-24 2:00PM EDT | 2024-12-20 | 123.00 | 116.90 | 120.65 | 0.00 | - | 3 | 235 | 44.06% |
| NFLX250117C00540000 | 2024-07-22 1:35PM EDT | 2025-01-17 | 142.00 | 122.40 | 125.20 | 0.00 | - | 1 | 326 | 43.67% |
| NFLX250221C00540000 | 2024-07-19 12:46PM EDT | 2025-02-21 | 136.05 | 127.70 | 132.40 | 0.00 | - | 4 | 2 | 44.52% |
| NFLX250321C00540000 | 2024-07-18 2:18PM EDT | 2025-03-21 | 149.75 | 133.75 | 136.80 | 0.00 | - | 24 | 29 | 44.44% |
| NFLX250620C00540000 | 2024-07-26 11:02AM EDT | 2025-06-20 | 153.10 | 146.70 | 150.15 | +1.18 | +0.78% | 2 | 162 | 44.47% |
| NFLX251219C00540000 | 2024-06-24 9:32AM EDT | 2025-12-19 | 222.50 | 179.35 | 188.00 | 0.00 | - | 4 | 463 | 50.57% |
| NFLX260116C00540000 | 2024-07-18 12:39PM EDT | 2026-01-16 | 192.33 | 174.20 | 179.00 | 0.00 | - | 3 | 210 | 45.80% |
| NFLX261218C00540000 | 2024-06-26 12:37PM EDT | 2026-12-18 | 262.50 | 209.05 | 218.00 | 0.00 | - | 4 | 27 | 47.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00540000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 0.08 | 0.05 | 0.16 | +0.01 | +14.29% | 303 | 300 | 49.71% |
| NFLX240809P00540000 | 2024-07-26 2:28PM EDT | 2024-08-09 | 0.30 | 0.14 | 0.96 | -0.06 | -16.67% | 30 | 85 | 46.75% |
| NFLX240816P00540000 | 2024-07-25 10:26AM EDT | 2024-08-16 | 0.22 | 0.28 | 1.08 | -0.78 | -78.00% | 2 | 627 | 39.06% |
| NFLX240823P00540000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 1.22 | 0.56 | 1.94 | +0.66 | +117.86% | 2 | 6 | 38.37% |
| NFLX240830P00540000 | 2024-07-25 9:40AM EDT | 2024-08-30 | 1.40 | 1.25 | 2.06 | 0.00 | - | 6 | 20 | 34.80% |
| NFLX240920P00540000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 3.18 | 2.93 | 3.25 | +0.43 | +15.64% | 26 | 634 | 30.85% |
| NFLX241018P00540000 | 2024-07-26 2:41PM EDT | 2024-10-18 | 9.25 | 8.50 | 9.40 | +1.15 | +14.20% | 21 | 422 | 35.17% |
| NFLX241115P00540000 | 2024-07-26 3:17PM EDT | 2024-11-15 | 12.29 | 12.30 | 12.80 | -0.06 | -0.49% | 1 | 44 | 34.33% |
| NFLX241220P00540000 | 2024-07-26 1:06PM EDT | 2024-12-20 | 14.60 | 15.30 | 15.80 | +0.15 | +1.04% | 1 | 326 | 32.75% |
| NFLX250117P00540000 | 2024-07-26 10:58AM EDT | 2025-01-17 | 19.00 | 18.05 | 19.05 | -1.95 | -9.31% | 10 | 643 | 32.64% |
| NFLX250221P00540000 | 2024-07-24 1:41PM EDT | 2025-02-21 | 19.93 | 20.20 | 23.55 | 0.00 | - | 1 | 4 | 32.98% |
| NFLX250321P00540000 | 2024-07-26 10:58AM EDT | 2025-03-21 | 24.96 | 24.50 | 25.70 | +0.56 | +2.30% | 2 | 401 | 32.37% |
| NFLX250620P00540000 | 2024-07-24 12:00PM EDT | 2025-06-20 | 31.35 | 32.05 | 35.95 | 0.00 | - | 4 | 206 | 32.97% |
| NFLX251219P00540000 | 2024-06-28 10:40AM EDT | 2025-12-19 | 42.47 | 46.45 | 51.25 | 0.00 | - | 1 | 513 | 32.70% |
| NFLX260116P00540000 | 2024-07-24 3:56PM EDT | 2026-01-16 | 50.20 | 48.10 | 51.80 | 0.00 | - | 2 | 145 | 32.05% |
| NFLX261218P00540000 | 2024-07-24 9:57AM EDT | 2026-12-18 | 69.51 | 67.05 | 76.00 | 0.00 | - | 1 | 111 | 32.49% |
© 2024 Yahoo. All rights reserved.