Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00760000 | 2024-07-25 2:40PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.30 | 0.00 | - | 31 | 96 | 55.96% |
| NFLX240809C00760000 | 2024-07-24 3:37PM EDT | 2024-08-09 | 0.19 | 0.00 | 0.74 | 0.00 | - | 4 | 53 | 49.76% |
| NFLX240816C00760000 | 2024-07-26 9:31AM EDT | 2024-08-16 | 0.22 | 0.08 | 0.35 | -0.02 | -8.33% | 38 | 154 | 36.16% |
| NFLX240823C00760000 | 2024-07-25 1:18PM EDT | 2024-08-23 | 0.46 | 0.13 | 0.75 | 0.00 | - | 2 | 4 | 35.25% |
| NFLX240830C00760000 | 2024-07-23 9:45AM EDT | 2024-08-30 | 1.28 | 0.22 | 1.39 | 0.00 | - | 1 | 8 | 35.27% |
| NFLX240920C00760000 | 2024-07-26 2:56PM EDT | 2024-09-20 | 1.53 | 1.08 | 1.68 | -0.69 | -31.08% | 17 | 422 | 28.96% |
| NFLX241018C00760000 | 2024-07-25 10:10AM EDT | 2024-10-18 | 8.30 | 7.40 | 7.80 | +1.40 | +20.29% | 2 | 85 | 34.87% |
| NFLX241115C00760000 | 2024-07-25 1:20PM EDT | 2024-11-15 | 12.08 | 11.05 | 12.55 | -3.69 | -23.40% | 1 | 65 | 35.45% |
| NFLX241220C00760000 | 2024-07-19 1:10PM EDT | 2024-12-20 | 18.50 | 15.40 | 17.25 | 0.00 | - | 13 | 59 | 34.94% |
| NFLX250117C00760000 | 2024-07-19 12:50PM EDT | 2025-01-17 | 22.83 | 21.35 | 22.45 | -1.97 | -7.94% | 1 | 205 | 35.76% |
| NFLX250321C00760000 | 2024-07-23 3:22PM EDT | 2025-03-21 | 35.90 | 32.05 | 33.85 | 0.00 | - | 8 | 50 | 37.16% |
| NFLX250620C00760000 | 2024-07-25 11:39AM EDT | 2025-06-20 | 52.35 | 45.50 | 49.20 | 0.00 | - | 3 | 183 | 38.54% |
| NFLX251219C00760000 | 2024-07-23 3:20PM EDT | 2025-12-19 | 78.70 | 70.20 | 78.00 | 0.00 | - | 2 | 20 | 40.85% |
| NFLX260116C00760000 | 2024-07-19 2:43PM EDT | 2026-01-16 | 81.60 | 75.10 | 81.30 | 0.00 | - | 1 | 45 | 40.86% |
| NFLX261218C00760000 | 2024-07-18 3:29PM EDT | 2026-12-18 | 129.01 | 114.00 | 123.00 | 0.00 | - | 6 | 7 | 42.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00760000 | 2024-07-22 3:52PM EDT | 2024-08-02 | 110.12 | 126.50 | 130.50 | 0.00 | - | 2 | 0 | 83.76% |
| NFLX240816P00760000 | 2024-07-16 12:19PM EDT | 2024-08-16 | 111.70 | 127.40 | 130.05 | 0.00 | - | 2 | 0 | 45.75% |
| NFLX240920P00760000 | 2024-07-19 3:58PM EDT | 2024-09-20 | 127.60 | 126.55 | 130.50 | 0.00 | - | 11 | 0 | 29.65% |
| NFLX241018P00760000 | 2024-07-22 10:39AM EDT | 2024-10-18 | 113.20 | 127.85 | 131.65 | 0.00 | - | 2 | 14 | 26.94% |
| NFLX241220P00760000 | 2024-07-19 10:27AM EDT | 2024-12-20 | 127.51 | 131.85 | 135.45 | 0.00 | - | 4 | 7 | 25.32% |
| NFLX250117P00760000 | 2024-07-25 10:02AM EDT | 2025-01-17 | 138.75 | 134.10 | 137.90 | 0.00 | - | 60 | 5 | 25.57% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 137.05 | 114.95 | 118.85 | 0.00 | - | - | 4 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 31.20% |
| NFLX260116P00760000 | 2024-07-10 3:30PM EDT | 2026-01-16 | 145.40 | 162.00 | 168.10 | 0.00 | - | 8 | 26 | 26.75% |
| NFLX261218P00760000 | 2024-07-02 12:12PM EDT | 2026-12-18 | 166.10 | 181.00 | 189.00 | 0.00 | - | 2 | 4 | 26.65% |
© 2024 Yahoo. All rights reserved.