Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00600000 | 2024-10-01 9:31AM EDT | 2024-10-11 | 115.90 | 118.85 | 121.55 | 0.00 | - | 2 | 15 | 70.75% |
| NFLX241018C00600000 | 2024-10-04 3:32PM EDT | 2024-10-18 | 122.30 | 121.15 | 124.50 | +12.05 | +10.93% | 12 | 421 | 68.84% |
| NFLX241025C00600000 | 2024-09-30 2:41PM EDT | 2024-10-25 | 113.33 | 122.60 | 127.05 | 0.00 | - | 1 | 6 | 63.20% |
| NFLX241108C00600000 | 2024-09-27 11:45AM EDT | 2024-11-08 | 112.20 | 126.00 | 129.00 | 0.00 | - | 3 | 3 | 54.99% |
| NFLX241115C00600000 | 2024-10-04 3:07PM EDT | 2024-11-15 | 125.00 | 127.05 | 129.05 | +9.09 | +7.84% | 2 | 59 | 51.19% |
| NFLX241220C00600000 | 2024-10-04 3:51PM EDT | 2024-12-20 | 133.55 | 132.85 | 134.50 | +12.90 | +10.69% | 17 | 346 | 46.14% |
| NFLX250117C00600000 | 2024-10-03 3:56PM EDT | 2025-01-17 | 128.50 | 138.55 | 140.55 | 0.00 | - | 2 | 1,468 | 45.46% |
| NFLX250221C00600000 | 2024-10-02 1:07PM EDT | 2025-02-21 | 141.05 | 146.70 | 148.55 | 0.00 | - | 5 | 63 | 45.67% |
| NFLX250321C00600000 | 2024-10-04 10:32AM EDT | 2025-03-21 | 145.32 | 151.80 | 153.05 | +3.96 | +2.80% | 3 | 82 | 44.78% |
| NFLX250620C00600000 | 2024-10-04 3:29PM EDT | 2025-06-20 | 167.95 | 168.05 | 169.75 | +6.40 | +3.96% | 10 | 359 | 44.90% |
| NFLX250815C00600000 | 2024-09-19 2:10PM EDT | 2025-08-15 | 168.98 | 177.15 | 179.80 | 0.00 | - | 1 | 2 | 45.38% |
| NFLX250919C00600000 | 2024-10-02 9:58AM EDT | 2025-09-19 | 173.20 | 181.70 | 185.65 | 0.00 | - | 2 | 10 | 45.60% |
| NFLX251219C00600000 | 2024-10-04 11:37AM EDT | 2025-12-19 | 189.57 | 190.05 | 197.05 | +15.07 | +8.64% | 10 | 218 | 44.99% |
| NFLX260116C00600000 | 2024-10-02 3:24PM EDT | 2026-01-16 | 194.09 | 197.65 | 204.00 | 0.00 | - | 1 | 231 | 46.20% |
| NFLX261218C00600000 | 2024-09-30 3:51PM EDT | 2026-12-18 | 229.10 | 234.20 | 242.80 | 0.00 | - | 1 | 200 | 46.18% |
| NFLX270115C00600000 | 2024-10-01 2:26PM EDT | 2027-01-15 | 232.30 | 239.00 | 244.05 | 0.00 | - | 2 | 3 | 45.74% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00600000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 101 | 340 | 51.17% |
| NFLX241018P00600000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 1.97 | 1.90 | 2.29 | -0.92 | -31.83% | 105 | 1,882 | 62.73% |
| NFLX241025P00600000 | 2024-10-04 3:54PM EDT | 2024-10-25 | 2.78 | 2.62 | 2.91 | -0.97 | -25.87% | 33 | 1,203 | 53.89% |
| NFLX241101P00600000 | 2024-10-04 1:08PM EDT | 2024-11-01 | 3.52 | 3.40 | 3.65 | -0.23 | -6.13% | 22 | 36 | 49.66% |
| NFLX241108P00600000 | 2024-10-04 2:06PM EDT | 2024-11-08 | 4.70 | 3.35 | 5.55 | -0.85 | -15.32% | 22 | 14 | 49.60% |
| NFLX241115P00600000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 4.98 | 4.90 | 5.55 | -1.52 | -23.38% | 36 | 933 | 45.17% |
| NFLX241220P00600000 | 2024-10-04 3:48PM EDT | 2024-12-20 | 8.06 | 7.90 | 8.30 | -2.22 | -21.60% | 40 | 576 | 37.54% |
| NFLX250117P00600000 | 2024-10-04 3:16PM EDT | 2025-01-17 | 11.91 | 11.25 | 11.95 | -1.69 | -12.43% | 2 | 1,573 | 36.39% |
| NFLX250221P00600000 | 2024-10-04 3:19PM EDT | 2025-02-21 | 17.60 | 16.60 | 17.60 | -1.67 | -8.67% | 1 | 200 | 36.60% |
| NFLX250321P00600000 | 2024-10-03 3:53PM EDT | 2025-03-21 | 22.80 | 19.40 | 20.35 | 0.00 | - | 11 | 179 | 35.51% |
| NFLX250620P00600000 | 2024-10-04 9:49AM EDT | 2025-06-20 | 30.94 | 29.30 | 30.70 | -1.21 | -3.76% | 5 | 620 | 34.58% |
| NFLX250815P00600000 | 2024-09-24 3:37PM EDT | 2025-08-15 | 37.11 | 35.15 | 37.20 | 0.00 | - | 1 | 85 | 34.57% |
| NFLX250919P00600000 | 2024-09-26 11:18AM EDT | 2025-09-19 | 42.70 | 38.40 | 39.50 | 0.00 | - | - | 120 | 33.86% |
| NFLX251219P00600000 | 2024-10-04 3:39PM EDT | 2025-12-19 | 46.80 | 44.50 | 47.15 | -1.26 | -2.62% | 3 | 101 | 33.25% |
| NFLX260116P00600000 | 2024-10-01 11:25AM EDT | 2026-01-16 | 54.50 | 44.90 | 54.00 | 0.00 | - | 6 | 203 | 34.88% |
| NFLX261218P00600000 | 2024-10-04 3:20PM EDT | 2026-12-18 | 70.00 | 66.00 | 74.20 | -2.97 | -4.07% | 1 | 86 | 32.42% |
| NFLX270115P00600000 | 2024-10-01 1:26PM EDT | 2027-01-15 | 77.25 | 70.20 | 73.50 | 0.00 | - | 1 | 73 | 31.67% |
© 2024 Yahoo. All rights reserved.