Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00645000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 4.54 | 4.40 | 5.10 | -2.45 | -35.05% | 673 | 739 | 29.90% |
| NFLX240809C00645000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 7.90 | 8.00 | 9.10 | -4.82 | -37.89% | 70 | 193 | 29.96% |
| NFLX240816C00645000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 10.80 | 11.05 | 11.90 | -3.35 | -23.67% | 158 | 758 | 29.31% |
| NFLX240823C00645000 | 2024-07-26 3:37PM EDT | 2024-08-23 | 14.09 | 13.55 | 14.85 | -3.19 | -18.46% | 26 | 112 | 29.74% |
| NFLX240830C00645000 | 2024-07-26 11:28AM EDT | 2024-08-30 | 16.30 | 15.15 | 17.00 | -7.60 | -31.80% | 6 | 80 | 29.41% |
| NFLX240920C00645000 | 2024-07-26 1:33PM EDT | 2024-09-20 | 23.05 | 22.90 | 23.50 | -4.15 | -15.26% | 34 | 423 | 29.92% |
| NFLX241220C00645000 | 2024-07-26 2:54PM EDT | 2024-12-20 | 52.65 | 52.40 | 53.15 | -7.17 | -11.99% | 25 | 66 | 37.04% |
| NFLX250117C00645000 | 2024-07-26 10:12AM EDT | 2025-01-17 | 66.00 | 58.75 | 60.20 | +0.30 | +0.46% | 2 | 427 | 37.99% |
| NFLX250321C00645000 | 2024-07-24 10:26AM EDT | 2025-03-21 | 81.75 | 72.35 | 73.85 | 0.00 | - | 1 | 23 | 39.30% |
| NFLX251219C00645000 | 2024-06-14 10:20AM EDT | 2025-12-19 | 154.27 | 132.20 | 136.15 | 0.00 | - | 3 | 7 | 48.05% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00645000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 17.93 | 16.80 | 17.95 | +1.28 | +7.69% | 217 | 437 | 27.35% |
| NFLX240809P00645000 | 2024-07-26 12:34PM EDT | 2024-08-09 | 17.27 | 19.65 | 21.45 | -2.73 | -13.65% | 27 | 256 | 27.20% |
| NFLX240816P00645000 | 2024-07-26 1:39PM EDT | 2024-08-16 | 22.60 | 22.10 | 23.40 | +0.20 | +0.89% | 183 | 1,060 | 25.64% |
| NFLX240823P00645000 | 2024-07-26 9:37AM EDT | 2024-08-23 | 18.82 | 24.05 | 26.60 | +1.72 | +10.06% | 1 | 146 | 26.98% |
| NFLX240830P00645000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 27.00 | 26.20 | 27.65 | +5.30 | +24.42% | 4 | 27 | 25.51% |
| NFLX240920P00645000 | 2024-07-26 3:21PM EDT | 2024-09-20 | 31.70 | 31.10 | 31.85 | +4.85 | +18.06% | 72 | 321 | 24.52% |
| NFLX241220P00645000 | 2024-07-25 1:45PM EDT | 2024-12-20 | 51.50 | 52.75 | 53.65 | +2.91 | +5.99% | 21 | 164 | 28.84% |
| NFLX250117P00645000 | 2024-07-25 10:06AM EDT | 2025-01-17 | 60.00 | 56.40 | 58.25 | 0.00 | - | 1 | 207 | 29.07% |
| NFLX250321P00645000 | 2024-07-26 10:57AM EDT | 2025-03-21 | 65.43 | 64.70 | 67.10 | +6.18 | +10.43% | 34 | 5 | 29.28% |
| NFLX251219P00645000 | 2024-06-04 12:28PM EDT | 2025-12-19 | 98.65 | 77.55 | 81.45 | 0.00 | - | 1 | 19 | 24.82% |
© 2024 Yahoo. All rights reserved.