Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00575000 | 2024-10-04 10:08AM EDT | 2024-10-11 | 136.78 | 143.75 | 146.45 | -0.67 | -0.49% | 1 | 10 | 82.08% |
| NFLX241018C00575000 | 2024-09-30 10:06AM EDT | 2024-10-18 | 133.51 | 145.05 | 148.20 | 0.00 | - | 1 | 44 | 73.03% |
| NFLX241115C00575000 | 2024-09-27 3:54PM EDT | 2024-11-15 | 141.26 | 150.05 | 152.20 | 0.00 | - | 1 | 3 | 55.05% |
| NFLX241220C00575000 | 2024-09-23 1:13PM EDT | 2024-12-20 | 143.95 | 155.00 | 157.05 | 0.00 | - | 1 | 33 | 49.70% |
| NFLX250321C00575000 | 2024-09-19 10:14AM EDT | 2025-03-21 | 159.00 | 171.65 | 173.00 | 0.00 | - | 4 | 11 | 46.67% |
| NFLX250815C00575000 | 2024-09-10 3:35PM EDT | 2025-08-15 | 165.47 | 194.25 | 197.55 | 0.00 | - | - | 1 | 46.65% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00575000 | 2024-10-03 2:28PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.37 | 0.00 | - | 8 | 63 | 74.02% |
| NFLX241018P00575000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.03 | 0.75 | 1.23 | -0.54 | -34.39% | 125 | 211 | 64.40% |
| NFLX241025P00575000 | 2024-10-03 12:46PM EDT | 2024-10-25 | 2.30 | 1.10 | 2.04 | 0.00 | - | 5 | 151 | 56.54% |
| NFLX241101P00575000 | 2024-09-30 11:50AM EDT | 2024-11-01 | 2.73 | 1.30 | 2.73 | 0.00 | - | 78 | 78 | 51.17% |
| NFLX241108P00575000 | 2024-10-01 12:16PM EDT | 2024-11-08 | 3.75 | 2.03 | 2.85 | 0.00 | - | 1 | 10 | 49.17% |
| NFLX241115P00575000 | 2024-10-04 1:57PM EDT | 2024-11-15 | 3.37 | 3.10 | 3.55 | -0.41 | -10.85% | 9 | 97 | 47.14% |
| NFLX241220P00575000 | 2024-10-04 10:23AM EDT | 2024-12-20 | 5.79 | 5.30 | 5.90 | -1.11 | -16.09% | 2 | 138 | 39.49% |
| NFLX250321P00575000 | 2024-10-02 3:34PM EDT | 2025-03-21 | 16.40 | 14.80 | 15.70 | 0.00 | - | 1 | 30 | 36.58% |
| NFLX250815P00575000 | 2024-09-24 1:43PM EDT | 2025-08-15 | 30.35 | 29.40 | 30.65 | 0.00 | - | 5 | 6 | 35.33% |
© 2024 Yahoo. All rights reserved.