Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00545000 | 2024-07-26 9:47AM EDT | 2024-08-02 | 93.90 | 85.30 | 89.20 | -12.57 | -11.81% | 3 | 3 | 61.84% |
| NFLX240816C00545000 | 2024-07-19 11:30AM EDT | 2024-08-16 | 96.96 | 87.65 | 90.30 | 0.00 | - | 9 | 4 | 50.73% |
| NFLX240830C00545000 | 2024-07-16 2:31PM EDT | 2024-08-30 | 117.15 | 89.15 | 92.90 | 0.00 | - | - | 2 | 46.00% |
| NFLX240920C00545000 | 2024-07-19 10:35AM EDT | 2024-09-20 | 103.55 | 92.90 | 96.15 | 0.00 | - | 3 | 39 | 42.00% |
| NFLX241220C00545000 | 2024-07-19 1:45PM EDT | 2024-12-20 | 115.70 | 113.85 | 116.30 | 0.00 | - | 2 | 58 | 43.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00545000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 166 | 328 | 45.41% |
| NFLX240809P00545000 | 2024-07-26 2:23PM EDT | 2024-08-09 | 0.35 | 0.18 | 1.01 | 0.00 | - | 43 | 766 | 44.92% |
| NFLX240816P00545000 | 2024-07-26 9:30AM EDT | 2024-08-16 | 0.85 | 0.33 | 1.18 | +0.25 | +41.67% | 2 | 198 | 37.85% |
| NFLX240823P00545000 | 2024-07-26 3:19PM EDT | 2024-08-23 | 1.21 | 0.81 | 2.02 | +0.91 | +303.33% | 30 | 3 | 36.93% |
| NFLX240830P00545000 | 2024-07-25 2:34PM EDT | 2024-08-30 | 1.16 | 1.49 | 2.32 | 0.00 | - | 12 | 22 | 34.16% |
| NFLX240920P00545000 | 2024-07-26 3:01PM EDT | 2024-09-20 | 3.65 | 3.40 | 3.65 | +1.29 | +54.66% | 25 | 286 | 30.43% |
| NFLX241220P00545000 | 2024-07-26 10:30AM EDT | 2024-12-20 | 15.74 | 16.30 | 16.95 | +1.49 | +10.46% | 5 | 64 | 32.59% |
© 2024 Yahoo. All rights reserved.