Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00210000 | 2023-12-14 2:59PM EDT | 2024-09-20 | 265.90 | 288.85 | 293.20 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX241018C00210000 | 2024-06-17 3:40PM EDT | 2024-10-18 | 474.85 | 438.30 | 444.60 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00210000 | 2024-05-09 9:31AM EDT | 2024-12-20 | 410.95 | 436.60 | 440.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00210000 | 2024-06-03 11:43AM EDT | 2025-01-17 | 431.94 | 478.25 | 480.90 | 0.00 | - | 2 | 0 | 171.88% |
| NFLX250620C00210000 | 2024-03-27 1:01PM EDT | 2025-06-20 | 420.16 | 362.00 | 370.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00210000 | 2023-12-04 3:32PM EDT | 2025-12-19 | 271.21 | 281.30 | 288.90 | 0.00 | - | 5 | 8 | 0.00% |
| NFLX260116C00210000 | 2024-02-02 3:11PM EDT | 2026-01-16 | 378.55 | 427.00 | 437.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX261218C00210000 | 2024-07-15 9:42AM EDT | 2026-12-18 | 471.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00210000 | 2024-07-15 12:06PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.72 | 0.00 | - | 1 | 290 | 237.31% |
| NFLX241018P00210000 | 2024-08-29 10:24AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 131.54% |
| NFLX241220P00210000 | 2024-07-17 12:53PM EDT | 2024-12-20 | 0.39 | 0.04 | 0.94 | 0.00 | - | 3 | 4 | 89.94% |
| NFLX250117P00210000 | 2024-08-23 9:48AM EDT | 2025-01-17 | 0.18 | 0.10 | 0.92 | 0.00 | - | 10 | 697 | 80.30% |
| NFLX250321P00210000 | 2024-06-26 1:00PM EDT | 2025-03-21 | 0.48 | 0.00 | 1.18 | 0.00 | - | - | 1 | 67.36% |
| NFLX250620P00210000 | 2024-08-14 11:47AM EDT | 2025-06-20 | 1.13 | 0.22 | 2.30 | 0.00 | - | 5 | 2,144 | 61.76% |
| NFLX251219P00210000 | 2024-07-15 2:40PM EDT | 2025-12-19 | 1.95 | 0.00 | 4.80 | 0.00 | - | 4 | 81 | 53.50% |
| NFLX260116P00210000 | 2024-09-05 12:32PM EDT | 2026-01-16 | 2.44 | 1.17 | 5.05 | 0.00 | - | 20 | 38 | 54.38% |
| NFLX261218P00210000 | 2024-08-05 3:13PM EDT | 2026-12-18 | 6.25 | 1.00 | 10.00 | 0.00 | - | 1 | 13 | 53.73% |
© 2024 Yahoo. All rights reserved.