Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00360000 | 2024-08-09 3:53PM EDT | 2024-09-20 | 276.40 | 304.20 | 309.25 | 0.00 | - | 1 | 48 | 162.35% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 288.80 | 291.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 2024-12-20 | 300.57 | 332.70 | 336.95 | 0.00 | - | 2 | 6 | 123.37% |
| NFLX250117C00360000 | 2024-08-27 11:12AM EDT | 2025-01-17 | 357.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250221C00360000 | 2024-08-27 11:12AM EDT | 2025-02-21 | 357.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250321C00360000 | 2024-08-16 3:12PM EDT | 2025-03-21 | 328.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620C00360000 | 2024-08-08 9:56AM EDT | 2025-06-20 | 280.83 | 320.85 | 326.10 | 0.00 | - | 1 | 18 | 62.56% |
| NFLX251219C00360000 | 2024-08-23 10:10AM EDT | 2025-12-19 | 364.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00360000 | 2024-08-13 2:06PM EDT | 2026-01-16 | 321.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00360000 | 2024-08-23 10:10AM EDT | 2026-12-18 | 384.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00360000 | 2024-09-06 12:17PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240920P00360000 | 2024-08-19 9:30AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241018P00360000 | 2024-08-30 1:15PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX241115P00360000 | 2024-08-16 10:22AM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241220P00360000 | 2024-08-20 1:03PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX250117P00360000 | 2024-08-19 12:14PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX250221P00360000 | 2024-07-22 10:38AM EDT | 2025-02-21 | 1.64 | 0.75 | 2.25 | 0.00 | - | - | 4 | 50.21% |
| NFLX250321P00360000 | 2024-08-05 11:49AM EDT | 2025-03-21 | 5.25 | 1.40 | 2.98 | 0.00 | - | 1 | 3 | 48.94% |
| NFLX250620P00360000 | 2024-09-06 10:50AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250815P00360000 | 2024-08-23 9:38AM EDT | 2025-08-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00360000 | 2024-08-28 1:02PM EDT | 2025-12-19 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX260116P00360000 | 2024-08-15 2:25PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX261218P00360000 | 2024-09-06 11:01AM EDT | 2026-12-18 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.