Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00665000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 1.03 | 1.05 | 1.36 | -1.17 | -53.18% | 456 | 333 | 29.97% |
| NFLX240809C00665000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 3.35 | 2.96 | 3.30 | -1.52 | -31.21% | 85 | 256 | 28.08% |
| NFLX240816C00665000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 5.35 | 5.15 | 5.90 | -3.05 | -36.31% | 123 | 726 | 28.89% |
| NFLX240823C00665000 | 2024-07-26 11:51AM EDT | 2024-08-23 | 9.05 | 6.50 | 8.65 | -3.73 | -29.19% | 20 | 29 | 29.88% |
| NFLX240830C00665000 | 2024-07-26 3:18PM EDT | 2024-08-30 | 9.54 | 9.15 | 10.05 | -2.33 | -19.63% | 3 | 81 | 28.82% |
| NFLX240906C00665000 | 2024-07-26 12:36PM EDT | 2024-09-06 | 13.50 | 9.90 | 12.25 | +2.74 | +25.46% | 2 | - | 29.24% |
| NFLX240920C00665000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 15.75 | 14.85 | 15.70 | -3.50 | -18.18% | 54 | 149 | 29.16% |
| NFLX241220C00665000 | 2024-07-23 3:40PM EDT | 2024-12-20 | 49.55 | 43.15 | 44.85 | 0.00 | - | 6 | 66 | 36.75% |
| NFLX250117C00665000 | 2024-07-25 10:11AM EDT | 2025-01-17 | 55.70 | 50.20 | 51.45 | +8.17 | +17.19% | 5 | 161 | 37.48% |
| NFLX251219C00665000 | 2024-06-21 3:58PM EDT | 2025-12-19 | 154.82 | 109.25 | 117.00 | 0.00 | - | 1 | 56 | 44.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00665000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 33.53 | 33.50 | 36.05 | +1.96 | +6.21% | 24 | 102 | 35.68% |
| NFLX240809P00665000 | 2024-07-25 11:13AM EDT | 2024-08-09 | 35.26 | 33.85 | 37.10 | +6.17 | +21.21% | 4 | 107 | 28.60% |
| NFLX240816P00665000 | 2024-07-26 9:53AM EDT | 2024-08-16 | 32.60 | 35.80 | 38.25 | +2.37 | +7.84% | 2 | 337 | 26.08% |
| NFLX240823P00665000 | 2024-07-25 3:27PM EDT | 2024-08-23 | 33.15 | 37.45 | 40.45 | 0.00 | - | 2 | 32 | 26.70% |
| NFLX240830P00665000 | 2024-07-23 11:06AM EDT | 2024-08-30 | 31.24 | 38.75 | 41.50 | 0.00 | - | 1 | 5 | 25.53% |
| NFLX240920P00665000 | 2024-07-26 10:07AM EDT | 2024-09-20 | 39.84 | 42.35 | 44.50 | -1.91 | -4.57% | 1 | 333 | 23.75% |
| NFLX241220P00665000 | 2024-07-22 10:07AM EDT | 2024-12-20 | 56.00 | 62.85 | 65.10 | 0.00 | - | 29 | 125 | 28.30% |
| NFLX250117P00665000 | 2024-07-25 2:00PM EDT | 2025-01-17 | 63.00 | 67.25 | 69.45 | 0.00 | - | 20 | 227 | 28.48% |
| NFLX250321P00665000 | 2024-07-23 1:47PM EDT | 2025-03-21 | 69.50 | 75.30 | 78.55 | 0.00 | - | - | 6 | 28.94% |
| NFLX251219P00665000 | 2024-07-11 11:41AM EDT | 2025-12-19 | 99.01 | 100.30 | 109.80 | 0.00 | - | 1 | 2 | 30.26% |
© 2024 Yahoo. All rights reserved.