Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00675000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.55 | 0.50 | 0.55 | -0.76 | -58.02% | 343 | 460 | 29.30% |
| NFLX240809C00675000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 1.90 | 1.53 | 2.28 | -1.35 | -41.54% | 34 | 305 | 29.38% |
| NFLX240816C00675000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 3.40 | 3.40 | 3.65 | -1.72 | -33.59% | 483 | 2,332 | 27.90% |
| NFLX240823C00675000 | 2024-07-26 12:21PM EDT | 2024-08-23 | 6.67 | 4.55 | 5.70 | -3.10 | -31.73% | 7 | 45 | 28.50% |
| NFLX240830C00675000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 7.65 | 6.75 | 7.80 | -2.78 | -26.65% | 2 | 35 | 29.06% |
| NFLX240906C00675000 | 2024-07-26 12:23PM EDT | 2024-09-06 | 10.61 | 7.40 | 10.40 | -1.54 | -12.67% | 32 | - | 30.27% |
| NFLX240920C00675000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 11.92 | 12.00 | 12.90 | -7.22 | -37.72% | 15 | 380 | 29.19% |
| NFLX241220C00675000 | 2024-07-25 1:43PM EDT | 2024-12-20 | 46.25 | 38.40 | 40.40 | 0.00 | - | 9 | 251 | 36.19% |
| NFLX250117C00675000 | 2024-07-25 3:21PM EDT | 2025-01-17 | 51.25 | 45.90 | 47.35 | 0.00 | - | 2 | 143 | 37.19% |
| NFLX250321C00675000 | 2024-07-25 12:05PM EDT | 2025-03-21 | 65.54 | 59.30 | 60.75 | 0.00 | - | - | - | 38.51% |
| NFLX251219C00675000 | 2024-07-22 3:30PM EDT | 2025-12-19 | 117.32 | 100.55 | 108.70 | 0.00 | - | 1 | 24 | 42.40% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00675000 | 2024-07-26 1:06PM EDT | 2024-08-02 | 37.22 | 42.20 | 45.60 | -1.28 | -3.32% | 20 | 89 | 39.82% |
| NFLX240809P00675000 | 2024-07-26 1:50PM EDT | 2024-08-09 | 44.29 | 42.60 | 46.30 | -3.23 | -6.80% | 23 | 188 | 30.84% |
| NFLX240816P00675000 | 2024-07-26 12:41PM EDT | 2024-08-16 | 40.90 | 44.45 | 46.70 | -0.37 | -0.90% | 1 | 152 | 26.34% |
| NFLX240823P00675000 | 2024-07-19 1:47PM EDT | 2024-08-23 | 48.75 | 44.40 | 48.45 | 0.00 | - | 6 | 7 | 26.72% |
| NFLX240830P00675000 | 2024-07-19 11:17AM EDT | 2024-08-30 | 40.25 | 46.30 | 49.75 | 0.00 | - | 1 | 2 | 26.24% |
| NFLX240920P00675000 | 2024-07-25 10:57AM EDT | 2024-09-20 | 48.05 | 49.90 | 51.75 | +0.97 | +2.06% | 2 | 79 | 23.40% |
| NFLX241220P00675000 | 2024-07-26 10:26AM EDT | 2024-12-20 | 65.60 | 68.80 | 72.00 | +6.75 | +11.47% | 2 | 45 | 28.48% |
| NFLX250117P00675000 | 2024-07-18 2:36PM EDT | 2025-01-17 | 74.40 | 73.60 | 76.20 | 0.00 | - | 2 | 39 | 28.60% |
| NFLX251219P00675000 | 2024-07-15 11:53AM EDT | 2025-12-19 | 101.20 | 106.00 | 114.90 | 0.00 | - | 10 | 11 | 29.84% |
© 2024 Yahoo. All rights reserved.