Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00580000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 53.26 | 50.70 | 53.20 | -5.78 | -9.79% | 11 | 2 | 47.35% |
| NFLX240809C00580000 | 2024-07-26 9:36AM EDT | 2024-08-09 | 68.10 | 52.75 | 55.70 | +11.10 | +19.47% | 1 | 23 | 43.51% |
| NFLX240816C00580000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 55.49 | 54.65 | 57.30 | -6.52 | -10.51% | 2 | 52 | 39.83% |
| NFLX240823C00580000 | 2024-07-19 1:12PM EDT | 2024-08-23 | 62.80 | 56.10 | 58.95 | 0.00 | - | 12 | 12 | 38.03% |
| NFLX240830C00580000 | 2024-07-24 12:26PM EDT | 2024-08-30 | 66.65 | 57.90 | 61.30 | 0.00 | - | 13 | 14 | 38.21% |
| NFLX240920C00580000 | 2024-07-26 11:54AM EDT | 2024-09-20 | 68.60 | 63.50 | 65.80 | +6.75 | +10.91% | 2 | 543 | 36.12% |
| NFLX241018C00580000 | 2024-07-25 9:59AM EDT | 2024-10-18 | 74.40 | 75.90 | 77.75 | 0.00 | - | 47 | 75 | 41.26% |
| NFLX241115C00580000 | 2024-07-19 11:42AM EDT | 2024-11-15 | 88.35 | 82.65 | 85.15 | 0.00 | - | 2 | 1 | 41.75% |
| NFLX241220C00580000 | 2024-07-19 3:00PM EDT | 2024-12-20 | 93.95 | 88.50 | 90.75 | 0.00 | - | 54 | 102 | 40.36% |
| NFLX250117C00580000 | 2024-07-26 11:57AM EDT | 2025-01-17 | 100.40 | 95.20 | 98.25 | +1.95 | +1.98% | 3 | 331 | 41.74% |
| NFLX250321C00580000 | 2024-07-18 3:29PM EDT | 2025-03-21 | 121.70 | 106.70 | 110.40 | 0.00 | - | 2 | 12 | 42.33% |
| NFLX250620C00580000 | 2024-07-25 3:28PM EDT | 2025-06-20 | 131.05 | 121.35 | 125.45 | 0.00 | - | 5 | 124 | 42.86% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 178.15 | 183.30 | 0.00 | - | 2 | 47 | 54.71% |
| NFLX260116C00580000 | 2024-07-10 12:50PM EDT | 2026-01-16 | 196.29 | 151.15 | 159.00 | 0.00 | - | 3 | 48 | 45.44% |
| NFLX261218C00580000 | 2024-06-25 9:53AM EDT | 2026-12-18 | 225.01 | 191.00 | 200.00 | 0.00 | - | 10 | 70 | 47.32% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00580000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 0.35 | 0.38 | 0.45 | -0.31 | -46.97% | 495 | 300 | 34.67% |
| NFLX240809P00580000 | 2024-07-26 2:55PM EDT | 2024-08-09 | 1.46 | 1.25 | 1.47 | +0.48 | +48.98% | 15 | 145 | 31.64% |
| NFLX240816P00580000 | 2024-07-26 3:08PM EDT | 2024-08-16 | 2.65 | 2.25 | 2.62 | -0.21 | -7.34% | 49 | 820 | 30.25% |
| NFLX240823P00580000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 3.68 | 2.86 | 3.80 | -1.32 | -26.40% | 14 | 61 | 29.44% |
| NFLX240830P00580000 | 2024-07-26 2:20PM EDT | 2024-08-30 | 4.77 | 4.60 | 5.05 | +0.62 | +14.94% | 813 | 58 | 29.07% |
| NFLX240920P00580000 | 2024-07-26 3:03PM EDT | 2024-09-20 | 8.45 | 8.00 | 8.35 | +0.40 | +4.97% | 185 | 1,073 | 28.01% |
| NFLX241018P00580000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 18.15 | 16.85 | 17.95 | +1.68 | +10.20% | 81 | 157 | 33.08% |
| NFLX241115P00580000 | 2024-07-26 1:17PM EDT | 2024-11-15 | 21.15 | 21.05 | 22.65 | +1.50 | +7.63% | 2 | 18 | 32.65% |
| NFLX241220P00580000 | 2024-07-25 11:06AM EDT | 2024-12-20 | 24.80 | 25.10 | 27.25 | 0.00 | - | 2 | 334 | 31.83% |
| NFLX250117P00580000 | 2024-07-24 12:29PM EDT | 2025-01-17 | 27.60 | 28.90 | 31.50 | 0.00 | - | 27 | 892 | 31.94% |
| NFLX250321P00580000 | 2024-07-16 11:18AM EDT | 2025-03-21 | 35.61 | 36.25 | 38.80 | 0.00 | - | 356 | 404 | 31.41% |
| NFLX250620P00580000 | 2024-07-24 12:23PM EDT | 2025-06-20 | 45.45 | 46.40 | 48.80 | 0.00 | - | 7 | 154 | 31.34% |
| NFLX251219P00580000 | 2024-07-23 1:03PM EDT | 2025-12-19 | 59.13 | 62.75 | 65.00 | 0.00 | - | 45 | 88 | 31.10% |
| NFLX260116P00580000 | 2024-07-24 1:07PM EDT | 2026-01-16 | 63.75 | 63.05 | 68.00 | 0.00 | - | 3 | 307 | 31.35% |
| NFLX261218P00580000 | 2024-07-26 1:39PM EDT | 2026-12-18 | 86.95 | 84.00 | 90.30 | +4.92 | +6.00% | 11 | 78 | 30.84% |
© 2024 Yahoo. All rights reserved.