Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:725.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00725000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 7.70 | 7.35 | 7.75 | +2.70 | +54.00% | 1,697 | 463 | 27.56% |
| NFLX241018C00725000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 27.93 | 27.55 | 28.40 | +5.57 | +24.91% | 441 | 840 | 56.20% |
| NFLX241025C00725000 | 2024-10-04 2:17PM EDT | 2024-10-25 | 31.60 | 30.20 | 31.60 | +6.85 | +27.68% | 89 | 123 | 50.70% |
| NFLX241101C00725000 | 2024-10-04 3:48PM EDT | 2024-11-01 | 33.35 | 32.00 | 33.55 | +7.01 | +26.61% | 294 | 26 | 46.13% |
| NFLX241115C00725000 | 2024-10-04 3:51PM EDT | 2024-11-15 | 37.90 | 36.95 | 38.05 | +6.00 | +18.81% | 30 | 832 | 42.11% |
| NFLX241220C00725000 | 2024-10-04 3:51PM EDT | 2024-12-20 | 46.60 | 45.50 | 46.60 | +5.90 | +14.50% | 23 | 48 | 37.46% |
| NFLX250117C00725000 | 2024-10-04 10:48AM EDT | 2025-01-17 | 51.25 | 53.85 | 54.95 | +3.49 | +7.31% | 5 | 169 | 37.48% |
| NFLX250321C00725000 | 2024-10-04 3:03PM EDT | 2025-03-21 | 69.58 | 70.75 | 72.15 | +2.41 | +3.59% | 3 | 306 | 38.46% |
| NFLX250815C00725000 | 2024-09-24 1:35PM EDT | 2025-08-15 | 107.05 | 103.85 | 106.20 | 0.00 | - | 1 | 11 | 40.95% |
| NFLX251219C00725000 | 2024-09-25 12:27PM EDT | 2025-12-19 | 127.75 | 122.40 | 125.60 | 0.00 | - | 1 | 9 | 40.86% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00725000 | 2024-10-04 3:48PM EDT | 2024-10-11 | 12.30 | 12.00 | 14.50 | -11.02 | -47.26% | 30 | 50 | 31.56% |
| NFLX241018P00725000 | 2024-10-04 11:03AM EDT | 2024-10-18 | 34.80 | 31.70 | 34.40 | -1.90 | -5.18% | 20 | 131 | 55.79% |
| NFLX241025P00725000 | 2024-10-04 3:46PM EDT | 2024-10-25 | 34.40 | 34.20 | 35.45 | -7.51 | -17.92% | 8 | 118 | 48.55% |
| NFLX241101P00725000 | 2024-09-30 10:03AM EDT | 2024-11-01 | 44.00 | 35.50 | 37.35 | 0.00 | - | 70 | 16 | 44.22% |
| NFLX241115P00725000 | 2024-10-04 2:14PM EDT | 2024-11-15 | 42.00 | 38.90 | 40.00 | -6.08 | -12.65% | 92 | 82 | 38.64% |
| NFLX241220P00725000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 44.85 | 44.55 | 45.40 | -7.65 | -14.57% | 2 | 62 | 32.51% |
| NFLX250117P00725000 | 2024-10-04 1:08PM EDT | 2025-01-17 | 51.50 | 49.95 | 51.00 | -6.55 | -11.28% | 11 | 47 | 31.45% |
| NFLX250321P00725000 | 2024-09-26 2:51PM EDT | 2025-03-21 | 65.69 | 61.95 | 63.45 | 0.00 | - | 18 | 36 | 31.24% |
| NFLX250815P00725000 | 2024-09-18 10:11AM EDT | 2025-08-15 | 96.15 | 83.55 | 86.35 | 0.00 | - | 2 | 23 | 31.43% |
| NFLX251219P00725000 | 2024-09-25 12:59PM EDT | 2025-12-19 | 96.90 | 94.75 | 97.10 | 0.00 | - | 11 | 11 | 29.99% |
© 2024 Yahoo. All rights reserved.