Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00695000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.24 | 0.15 | 0.24 | -0.21 | -46.67% | 121 | 360 | 34.03% |
| NFLX240809C00695000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.68 | 0.38 | 0.89 | -0.57 | -45.60% | 20 | 108 | 30.41% |
| NFLX240816C00695000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 1.50 | 1.44 | 1.62 | -1.11 | -42.53% | 58 | 970 | 28.40% |
| NFLX240823C00695000 | 2024-07-26 2:53PM EDT | 2024-08-23 | 2.62 | 1.83 | 3.65 | -0.88 | -25.14% | 17 | 39 | 30.71% |
| NFLX240830C00695000 | 2024-07-26 3:17PM EDT | 2024-08-30 | 3.85 | 3.05 | 4.05 | -2.65 | -40.77% | 6 | 15 | 28.38% |
| NFLX240920C00695000 | 2024-07-26 3:13PM EDT | 2024-09-20 | 7.90 | 7.40 | 7.90 | -2.00 | -20.20% | 6 | 158 | 28.39% |
| NFLX241220C00695000 | 2024-07-24 10:12AM EDT | 2024-12-20 | 37.35 | 31.95 | 34.20 | 0.00 | - | 1 | 256 | 36.31% |
| NFLX250117C00695000 | 2024-07-25 10:46AM EDT | 2025-01-17 | 41.54 | 38.80 | 40.00 | 0.00 | - | 6 | 256 | 36.73% |
| NFLX250321C00695000 | 2024-07-26 10:59AM EDT | 2025-03-21 | 55.00 | 50.30 | 52.95 | -2.85 | -4.93% | 9 | 18 | 38.00% |
| NFLX251219C00695000 | 2024-07-23 1:08PM EDT | 2025-12-19 | 102.75 | 94.15 | 98.30 | 0.00 | - | 1 | 4 | 41.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00695000 | 2024-07-22 11:47AM EDT | 2024-08-02 | 52.78 | 61.80 | 65.50 | 0.00 | - | 12 | 0 | 50.99% |
| NFLX240809P00695000 | 2024-07-22 12:24PM EDT | 2024-08-09 | 47.50 | 61.55 | 65.50 | 0.00 | - | 1 | 82 | 36.06% |
| NFLX240816P00695000 | 2024-07-22 3:04PM EDT | 2024-08-16 | 45.92 | 62.85 | 65.30 | 0.00 | - | 4 | 746 | 28.63% |
| NFLX240823P00695000 | 2024-07-23 2:11PM EDT | 2024-08-23 | 52.31 | 62.30 | 66.55 | 0.00 | - | 1 | 6 | 28.75% |
| NFLX240830P00695000 | 2024-07-17 3:20PM EDT | 2024-08-30 | 63.25 | 63.30 | 67.10 | 0.00 | - | - | 1 | 27.06% |
| NFLX240920P00695000 | 2024-07-25 1:19PM EDT | 2024-09-20 | 55.24 | 65.80 | 68.20 | 0.00 | - | 3 | 68 | 23.34% |
| NFLX241220P00695000 | 2024-07-24 2:36PM EDT | 2024-12-20 | 80.80 | 81.70 | 85.00 | 0.00 | - | 1 | 4 | 27.71% |
| NFLX250117P00695000 | 2024-07-09 1:57PM EDT | 2025-01-17 | 64.97 | 85.25 | 88.25 | 0.00 | - | 12 | 30 | 27.45% |
| NFLX251219P00695000 | 2024-06-04 3:50PM EDT | 2025-12-19 | 125.00 | 101.10 | 107.75 | 0.00 | - | 1 | 0 | 22.94% |
© 2024 Yahoo. All rights reserved.