Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00750000 | 2024-07-26 2:27PM EDT | 2024-08-02 | 0.07 | 0.01 | 0.07 | +0.02 | +40.00% | 11 | 191 | 48.05% |
| NFLX240809C00750000 | 2024-07-26 2:31PM EDT | 2024-08-09 | 0.16 | 0.06 | 0.75 | -0.15 | -48.39% | 17 | 163 | 46.95% |
| NFLX240816C00750000 | 2024-07-26 2:58PM EDT | 2024-08-16 | 0.25 | 0.19 | 0.37 | -0.10 | -28.57% | 83 | 1,348 | 34.25% |
| NFLX240823C00750000 | 2024-07-25 1:18PM EDT | 2024-08-23 | 0.50 | 0.18 | 1.24 | -0.19 | -27.54% | 2 | 21 | 36.38% |
| NFLX240830C00750000 | 2024-07-25 2:56PM EDT | 2024-08-30 | 0.45 | 0.32 | 1.54 | 0.00 | - | 11 | 43 | 33.97% |
| NFLX240920C00750000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 1.90 | 1.80 | 2.11 | -0.90 | -32.14% | 188 | 1,559 | 28.71% |
| NFLX241018C00750000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 8.75 | 8.60 | 9.60 | -1.85 | -17.45% | 9 | 360 | 35.57% |
| NFLX241115C00750000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 13.70 | 13.15 | 15.30 | -2.85 | -17.22% | 5 | 134 | 36.58% |
| NFLX241220C00750000 | 2024-07-26 3:02PM EDT | 2024-12-20 | 18.45 | 17.50 | 19.65 | -3.25 | -14.98% | 3 | 294 | 35.41% |
| NFLX250117C00750000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 23.00 | 23.30 | 24.45 | -3.85 | -14.34% | 12 | 1,612 | 35.77% |
| NFLX250321C00750000 | 2024-07-24 3:10PM EDT | 2025-03-21 | 36.40 | 34.50 | 36.45 | 0.00 | - | 18 | 75 | 37.33% |
| NFLX251219C00750000 | 2024-07-24 12:53PM EDT | 2025-12-19 | 77.55 | 73.50 | 81.00 | 0.00 | - | 1 | 75 | 40.95% |
| NFLX260116C00750000 | 2024-07-23 2:38PM EDT | 2026-01-16 | 86.15 | 78.05 | 84.60 | 0.00 | - | 2 | 266 | 41.05% |
| NFLX261218C00750000 | 2024-07-24 1:22PM EDT | 2026-12-18 | 127.84 | 118.00 | 124.50 | 0.00 | - | 2 | 30 | 42.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00750000 | 2024-07-10 9:58AM EDT | 2024-08-02 | 79.35 | 116.45 | 120.50 | 0.00 | - | - | 0 | 79.11% |
| NFLX240809P00750000 | 2024-07-19 9:35AM EDT | 2024-08-09 | 84.00 | 118.00 | 120.50 | 0.00 | - | 2 | 0 | 55.96% |
| NFLX240816P00750000 | 2024-07-22 9:48AM EDT | 2024-08-16 | 116.39 | 117.15 | 120.05 | 0.00 | - | 2 | 0 | 43.16% |
| NFLX240823P00750000 | 2024-07-12 10:02AM EDT | 2024-08-23 | 101.76 | 116.15 | 120.85 | 0.00 | - | - | 0 | 41.09% |
| NFLX240830P00750000 | 2024-07-18 2:42PM EDT | 2024-08-30 | 111.35 | 117.50 | 121.00 | 0.00 | - | 2 | 0 | 37.30% |
| NFLX240920P00750000 | 2024-07-26 10:12AM EDT | 2024-09-20 | 109.67 | 116.55 | 120.50 | -3.33 | -2.95% | 228 | 0 | 28.00% |
| NFLX241018P00750000 | 2024-07-22 10:24AM EDT | 2024-10-18 | 111.41 | 118.75 | 122.50 | 0.00 | - | 2 | 31 | 27.15% |
| NFLX241115P00750000 | 2024-07-19 2:30PM EDT | 2024-11-15 | 119.35 | 119.75 | 124.90 | 0.00 | - | 2 | 0 | 26.91% |
| NFLX241220P00750000 | 2024-07-23 12:54PM EDT | 2024-12-20 | 115.40 | 123.40 | 127.10 | 0.00 | - | 2 | 17 | 25.81% |
| NFLX250117P00750000 | 2024-07-25 10:02AM EDT | 2025-01-17 | 130.55 | 125.40 | 129.40 | 0.00 | - | 60 | 152 | 25.68% |
| NFLX250321P00750000 | 2024-07-09 2:14PM EDT | 2025-03-21 | 104.35 | 131.55 | 135.80 | 0.00 | - | 2 | 3 | 26.32% |
| NFLX251219P00750000 | 2024-06-26 12:51PM EDT | 2025-12-19 | 134.54 | 152.05 | 161.00 | 0.00 | - | 4 | 1 | 27.65% |
| NFLX260116P00750000 | 2024-07-25 10:15AM EDT | 2026-01-16 | 162.61 | 153.00 | 159.05 | 0.00 | - | 1 | 143 | 26.25% |
| NFLX261218P00750000 | 2024-07-01 12:26PM EDT | 2026-12-18 | 162.45 | 174.10 | 183.00 | 0.00 | - | 1 | 2 | 27.02% |
© 2024 Yahoo. All rights reserved.