Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00620000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 16.40 | 16.05 | 17.70 | -5.32 | -24.49% | 79 | 117 | 32.12% |
| NFLX240809C00620000 | 2024-07-26 2:27PM EDT | 2024-08-09 | 22.15 | 20.40 | 22.60 | -3.75 | -14.48% | 56 | 93 | 33.32% |
| NFLX240816C00620000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 23.26 | 23.70 | 25.35 | -6.89 | -22.85% | 72 | 472 | 31.96% |
| NFLX240823C00620000 | 2024-07-25 12:33PM EDT | 2024-08-23 | 26.29 | 25.95 | 29.00 | -12.11 | -31.54% | 1 | 18 | 33.08% |
| NFLX240830C00620000 | 2024-07-24 3:10PM EDT | 2024-08-30 | 32.02 | 28.70 | 30.65 | 0.00 | - | 3 | 2 | 31.77% |
| NFLX240906C00620000 | 2024-07-25 10:28AM EDT | 2024-09-06 | 38.07 | 29.70 | 32.35 | +7.32 | +23.80% | - | - | 31.04% |
| NFLX240920C00620000 | 2024-07-26 1:10PM EDT | 2024-09-20 | 40.44 | 35.80 | 37.40 | -6.09 | -13.09% | 8 | 751 | 32.12% |
| NFLX241018C00620000 | 2024-07-26 11:20AM EDT | 2024-10-18 | 53.44 | 50.20 | 52.00 | -3.41 | -6.00% | 2 | 101 | 38.54% |
| NFLX241115C00620000 | 2024-07-23 9:51AM EDT | 2024-11-15 | 66.50 | 57.25 | 59.40 | 0.00 | - | 5 | 9 | 38.78% |
| NFLX241220C00620000 | 2024-07-22 2:00PM EDT | 2024-12-20 | 80.60 | 63.85 | 66.10 | 0.00 | - | 1 | 161 | 38.12% |
| NFLX250117C00620000 | 2024-07-25 11:14AM EDT | 2025-01-17 | 78.40 | 71.65 | 74.20 | 0.00 | - | 4 | 438 | 39.67% |
| NFLX250221C00620000 | 2024-07-19 3:43PM EDT | 2025-02-21 | 81.23 | 79.45 | 82.25 | 0.00 | - | 2 | 2 | 40.52% |
| NFLX250321C00620000 | 2024-07-17 10:05AM EDT | 2025-03-21 | 99.28 | 83.95 | 87.20 | 0.00 | - | 1 | 28 | 40.55% |
| NFLX250620C00620000 | 2024-07-25 12:04PM EDT | 2025-06-20 | 110.00 | 100.20 | 103.75 | 0.00 | - | 21 | 169 | 41.60% |
| NFLX251219C00620000 | 2024-06-18 1:43PM EDT | 2025-12-19 | 178.07 | 140.05 | 147.00 | 0.00 | - | 2 | 178 | 48.47% |
| NFLX260116C00620000 | 2024-07-25 10:14AM EDT | 2026-01-16 | 127.52 | 130.60 | 135.00 | 0.00 | - | 1 | 58 | 43.08% |
| NFLX261218C00620000 | 2024-07-24 3:48PM EDT | 2026-12-18 | 179.16 | 169.05 | 177.00 | 0.00 | - | 2 | 128 | 45.20% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00620000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 5.15 | 4.75 | 5.55 | -0.55 | -9.65% | 827 | 578 | 29.65% |
| NFLX240809P00620000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 7.25 | 7.30 | 9.15 | +0.50 | +7.41% | 52 | 589 | 28.88% |
| NFLX240816P00620000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 11.50 | 10.60 | 11.20 | +1.05 | +10.05% | 105 | 707 | 27.16% |
| NFLX240823P00620000 | 2024-07-26 1:34PM EDT | 2024-08-23 | 11.60 | 12.00 | 13.35 | -0.90 | -7.20% | 11 | 349 | 26.74% |
| NFLX240830P00620000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 14.78 | 14.30 | 15.55 | +4.80 | +48.10% | 16 | 44 | 26.84% |
| NFLX240906P00620000 | 2024-07-26 11:06AM EDT | 2024-09-06 | 15.35 | 14.95 | 17.95 | +3.95 | +34.65% | 1 | - | 27.41% |
| NFLX240920P00620000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 20.25 | 19.10 | 20.15 | +1.20 | +6.30% | 186 | 818 | 26.03% |
| NFLX241018P00620000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 31.83 | 30.20 | 32.40 | +0.73 | +2.35% | 139 | 1,277 | 31.62% |
| NFLX241115P00620000 | 2024-07-26 3:07PM EDT | 2024-11-15 | 37.50 | 35.65 | 37.60 | +5.80 | +18.30% | 6 | 33 | 31.18% |
| NFLX241220P00620000 | 2024-07-26 3:11PM EDT | 2024-12-20 | 41.35 | 39.80 | 41.80 | +5.20 | +14.38% | 2 | 182 | 29.89% |
| NFLX250117P00620000 | 2024-07-25 10:15AM EDT | 2025-01-17 | 43.40 | 44.50 | 46.20 | -5.93 | -12.02% | 1 | 592 | 29.97% |
| NFLX250221P00620000 | 2024-07-23 12:30PM EDT | 2025-02-21 | 45.66 | 49.75 | 52.30 | 0.00 | - | 2 | 12 | 30.61% |
| NFLX250321P00620000 | 2024-07-24 9:38AM EDT | 2025-03-21 | 50.51 | 52.25 | 55.25 | 0.00 | - | 15 | 19 | 30.23% |
| NFLX250620P00620000 | 2024-07-25 10:59AM EDT | 2025-06-20 | 62.75 | 63.05 | 65.80 | 0.00 | - | 98 | 280 | 30.22% |
| NFLX251219P00620000 | 2024-07-22 2:22PM EDT | 2025-12-19 | 74.07 | 78.05 | 86.00 | 0.00 | - | 1 | 468 | 31.20% |
| NFLX260116P00620000 | 2024-07-19 2:00PM EDT | 2026-01-16 | 83.50 | 80.65 | 85.20 | 0.00 | - | 2 | 73 | 30.11% |
| NFLX261218P00620000 | 2024-07-26 12:47PM EDT | 2026-12-18 | 104.50 | 102.30 | 109.05 | +0.66 | +0.64% | 4 | 23 | 29.95% |
© 2024 Yahoo. All rights reserved.