Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00200000 | 2024-09-13 9:50AM EDT | 2024-09-20 | 487.63 | 496.00 | 498.95 | -8.87 | -1.79% | 1 | 14 | 366.21% |
| NFLX241018C00200000 | 2024-09-13 9:50AM EDT | 2024-10-18 | 488.43 | 496.70 | 499.75 | +18.80 | +4.00% | 1 | 3 | 187.16% |
| NFLX241115C00200000 | 2024-08-19 3:40PM EDT | 2024-11-15 | 487.88 | 496.45 | 500.75 | 0.00 | - | 2 | 1 | 145.34% |
| NFLX250117C00200000 | 2024-08-12 12:15PM EDT | 2025-01-17 | 439.11 | 484.30 | 488.50 | 0.00 | - | 2 | 817 | 0.00% |
| NFLX250321C00200000 | 2024-08-13 12:20PM EDT | 2025-03-21 | 452.37 | 488.75 | 495.05 | 0.00 | - | - | 5 | 0.00% |
| NFLX250620C00200000 | 2024-08-27 12:15PM EDT | 2025-06-20 | 515.00 | 502.85 | 507.30 | 0.00 | - | 1 | 16 | 93.59% |
| NFLX251219C00200000 | 2024-07-17 2:14PM EDT | 2025-12-19 | 462.29 | 483.00 | 493.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX260116C00200000 | 2024-09-03 1:22PM EDT | 2026-01-16 | 494.00 | 506.05 | 515.00 | 0.00 | - | 1 | 17 | 80.36% |
| NFLX261218C00200000 | 2024-08-16 12:34PM EDT | 2026-12-18 | 500.10 | 513.00 | 522.00 | 0.00 | - | 2 | 4 | 69.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00200000 | 2024-09-09 9:57AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 588 | 250.00% |
| NFLX241018P00200000 | 2024-08-02 2:51PM EDT | 2024-10-18 | 0.57 | 0.00 | 0.72 | 0.00 | - | 10 | 21 | 161.04% |
| NFLX241220P00200000 | 2024-09-13 11:42AM EDT | 2024-12-20 | 0.15 | 0.01 | 0.25 | +0.02 | +15.38% | 2 | 44 | 86.43% |
| NFLX250117P00200000 | 2024-09-12 11:43AM EDT | 2025-01-17 | 0.23 | 0.09 | 0.55 | 0.00 | - | 2 | 1,991 | 83.79% |
| NFLX250321P00200000 | 2024-05-24 10:34AM EDT | 2025-03-21 | 0.30 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 72.14% |
| NFLX250620P00200000 | 2024-07-19 10:01AM EDT | 2025-06-20 | 0.42 | 0.00 | 1.71 | 0.00 | - | 1 | 47 | 63.40% |
| NFLX251219P00200000 | 2024-09-13 3:17PM EDT | 2025-12-19 | 1.65 | 1.65 | 2.50 | -0.36 | -17.91% | 1 | 608 | 56.26% |
| NFLX260116P00200000 | 2024-09-06 10:57AM EDT | 2026-01-16 | 2.33 | 1.76 | 4.50 | 0.00 | - | 1 | 318 | 58.58% |
| NFLX261218P00200000 | 2024-09-03 3:24PM EDT | 2026-12-18 | 3.50 | 2.00 | 6.00 | 0.00 | - | 2 | 188 | 51.17% |
© 2024 Yahoo. All rights reserved.