Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00780000 | 2024-07-26 9:37AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 2 | 597 | 51.17% |
| NFLX240809C00780000 | 2024-07-25 2:41PM EDT | 2024-08-09 | 0.42 | 0.03 | 0.73 | 0.00 | - | 4 | 24 | 50.05% |
| NFLX240816C00780000 | 2024-07-26 11:57AM EDT | 2024-08-16 | 0.11 | 0.06 | 0.40 | -0.10 | -47.62% | 503 | 619 | 41.16% |
| NFLX240823C00780000 | 2024-07-22 3:18PM EDT | 2024-08-23 | 0.60 | 0.07 | 1.10 | 0.00 | - | 4 | 14 | 41.91% |
| NFLX240830C00780000 | 2024-07-19 9:34AM EDT | 2024-08-30 | 2.15 | 0.10 | 1.14 | 0.00 | - | 4 | 5 | 37.72% |
| NFLX240920C00780000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 0.95 | 0.88 | 1.46 | -0.45 | -32.14% | 10 | 238 | 31.21% |
| NFLX241018C00780000 | 2024-07-26 1:46PM EDT | 2024-10-18 | 5.60 | 5.40 | 5.70 | -0.91 | -13.98% | 4 | 68 | 34.78% |
| NFLX241115C00780000 | 2024-07-25 10:11AM EDT | 2024-11-15 | 9.35 | 7.10 | 10.85 | +0.35 | +3.89% | 8 | 145 | 36.56% |
| NFLX241220C00780000 | 2024-07-25 1:06PM EDT | 2024-12-20 | 17.49 | 12.65 | 14.35 | 0.00 | - | 6 | 61 | 35.16% |
| NFLX250117C00780000 | 2024-07-19 10:30AM EDT | 2025-01-17 | 21.27 | 17.55 | 18.65 | 0.00 | - | 2 | 150 | 35.57% |
| NFLX250321C00780000 | 2024-07-17 10:30AM EDT | 2025-03-21 | 36.85 | 27.75 | 29.35 | 0.00 | - | 3 | 109 | 36.97% |
| NFLX250620C00780000 | 2024-07-25 11:43AM EDT | 2025-06-20 | 46.10 | 40.50 | 43.90 | 0.00 | - | 5 | 164 | 38.26% |
| NFLX251219C00780000 | 2024-07-05 2:42PM EDT | 2025-12-19 | 105.50 | 64.45 | 71.85 | 0.00 | - | 1 | 6 | 40.50% |
| NFLX260116C00780000 | 2024-06-20 9:37AM EDT | 2026-01-16 | 108.35 | 71.25 | 77.40 | 0.00 | - | 2 | 46 | 41.28% |
| NFLX261218C00780000 | 2024-07-15 3:40PM EDT | 2026-12-18 | 130.49 | 108.00 | 116.95 | 0.00 | - | 7 | 44 | 42.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00780000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 147.95 | 146.45 | 150.50 | +3.13 | +2.16% | 3 | 3 | 92.70% |
| NFLX240920P00780000 | 2024-07-19 9:47AM EDT | 2024-09-20 | 139.41 | 146.50 | 150.50 | 0.00 | - | 6 | 0 | 32.81% |
| NFLX241018P00780000 | 2024-07-24 9:54AM EDT | 2024-10-18 | 140.28 | 146.60 | 150.70 | 0.00 | - | 10 | 160 | 27.37% |
| NFLX241115P00780000 | 2024-07-22 9:53AM EDT | 2024-11-15 | 143.62 | 147.35 | 154.60 | 0.00 | - | - | 17 | 30.53% |
| NFLX241220P00780000 | 2024-07-18 3:16PM EDT | 2024-12-20 | 146.30 | 148.75 | 153.20 | 0.00 | - | 6 | 13 | 24.84% |
| NFLX250117P00780000 | 2024-07-11 2:10PM EDT | 2025-01-17 | 145.75 | 150.95 | 154.95 | 0.00 | - | 50 | 59 | 24.83% |
| NFLX250321P00780000 | 2024-07-11 3:10PM EDT | 2025-03-21 | 148.57 | 155.75 | 159.75 | 0.00 | - | 3 | 4 | 25.32% |
| NFLX250620P00780000 | 2024-07-18 2:37PM EDT | 2025-06-20 | 159.45 | 160.60 | 166.95 | 0.00 | - | 2 | 2 | 25.80% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 111.52% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 185.60 | 192.90 | 0.00 | - | 1 | 2 | 30.06% |
© 2024 Yahoo. All rights reserved.