Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00320000 | 2024-09-19 3:13PM EDT | 2024-09-20 | 384.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00320000 | 2024-08-16 1:38PM EDT | 2024-10-18 | 362.40 | 377.35 | 380.45 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX241115C00320000 | 2024-07-18 10:05AM EDT | 2024-11-15 | 338.80 | 357.55 | 360.05 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00320000 | 2024-09-19 12:00PM EDT | 2024-12-20 | 392.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00320000 | 2024-08-05 9:33AM EDT | 2025-01-17 | 281.20 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 0.00% |
| NFLX250620C00320000 | 2024-09-18 10:34AM EDT | 2025-06-20 | 391.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX251219C00320000 | 2024-08-22 3:17PM EDT | 2025-12-19 | 398.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 333.00 | 341.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX261218C00320000 | 2024-07-08 2:51PM EDT | 2026-12-18 | 413.45 | 334.00 | 343.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00320000 | 2024-09-05 9:30AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NFLX240927P00320000 | 2024-09-11 3:40PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX241018P00320000 | 2024-09-12 12:45PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX241115P00320000 | 2024-09-11 11:10AM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX241220P00320000 | 2024-09-09 1:10PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250117P00320000 | 2024-09-19 10:30AM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250221P00320000 | 2024-09-19 1:00PM EDT | 2025-02-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250321P00320000 | 2024-09-04 10:40AM EDT | 2025-03-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX250620P00320000 | 2024-08-16 2:11PM EDT | 2025-06-20 | 2.57 | 0.02 | 6.90 | 0.00 | - | 1 | 218 | 52.22% |
| NFLX250815P00320000 | 2024-09-19 11:56AM EDT | 2025-08-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX251219P00320000 | 2024-09-18 10:05AM EDT | 2025-12-19 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX260116P00320000 | 2024-09-09 9:58AM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX261218P00320000 | 2024-09-09 10:10AM EDT | 2026-12-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.