Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00370000 | 2024-08-19 2:29PM EDT | 2024-09-20 | 316.20 | 304.90 | 307.70 | 0.00 | - | 1 | 128 | 157.03% |
| NFLX241018C00370000 | 2024-08-14 1:29PM EDT | 2024-10-18 | 292.25 | 306.70 | 310.70 | 0.00 | - | 2 | 2 | 107.45% |
| NFLX241220C00370000 | 2024-07-12 3:50PM EDT | 2024-12-20 | 286.55 | 272.25 | 274.90 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX250117C00370000 | 2024-07-10 12:01PM EDT | 2025-01-17 | 319.25 | 273.65 | 277.40 | 0.00 | - | 2 | 362 | 0.00% |
| NFLX250321C00370000 | 2024-07-10 12:04PM EDT | 2025-03-21 | 323.10 | 278.40 | 281.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX250620C00370000 | 2024-09-06 9:53AM EDT | 2025-06-20 | 324.08 | 322.25 | 327.20 | 0.00 | - | 7 | 27 | 62.95% |
| NFLX250815C00370000 | 2024-08-07 12:10PM EDT | 2025-08-15 | 282.45 | 313.00 | 320.65 | 0.00 | - | - | 1 | 53.43% |
| NFLX251219C00370000 | 2024-07-10 11:11AM EDT | 2025-12-19 | 343.10 | 293.80 | 300.75 | 0.00 | - | 34 | 12 | 0.00% |
| NFLX260116C00370000 | 2024-07-10 11:39AM EDT | 2026-01-16 | 344.90 | 297.95 | 304.75 | 0.00 | - | 2 | 57 | 0.00% |
| NFLX261218C00370000 | 2024-08-20 3:23PM EDT | 2026-12-18 | 380.57 | 352.00 | 361.00 | 0.00 | - | 10 | 15 | 53.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00370000 | 2024-09-06 12:18PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 265 | 153.13% |
| NFLX240920P00370000 | 2024-08-30 2:37PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.36 | 0.00 | - | 1 | 304 | 128.52% |
| NFLX241018P00370000 | 2024-09-09 11:33AM EDT | 2024-10-18 | 0.34 | 0.09 | 0.57 | -1.16 | -77.33% | 2 | 23 | 75.49% |
| NFLX241115P00370000 | 2024-08-27 9:34AM EDT | 2024-11-15 | 0.72 | 0.25 | 0.90 | 0.00 | - | 1 | 2 | 62.16% |
| NFLX241220P00370000 | 2024-09-06 1:16PM EDT | 2024-12-20 | 0.90 | 0.53 | 1.38 | 0.00 | - | 2 | 44 | 54.26% |
| NFLX250117P00370000 | 2024-09-06 11:47AM EDT | 2025-01-17 | 1.60 | 0.96 | 1.96 | 0.00 | - | 1 | 875 | 51.39% |
| NFLX250221P00370000 | 2024-08-01 9:30AM EDT | 2025-02-21 | 2.41 | 0.76 | 2.52 | 0.00 | - | - | 1 | 50.18% |
| NFLX250321P00370000 | 2024-08-22 11:12AM EDT | 2025-03-21 | 2.50 | 2.27 | 3.20 | 0.00 | - | 5 | 19 | 48.57% |
| NFLX250620P00370000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 5.30 | 2.90 | 9.40 | -1.45 | -21.48% | 2 | 211 | 51.09% |
| NFLX250815P00370000 | 2024-08-20 2:29PM EDT | 2025-08-15 | 5.20 | 3.85 | 10.90 | 0.00 | - | - | 0 | 48.58% |
| NFLX251219P00370000 | 2024-09-03 3:59PM EDT | 2025-12-19 | 9.68 | 10.30 | 11.90 | 0.00 | - | 1 | 255 | 42.54% |
| NFLX260116P00370000 | 2024-08-29 9:54AM EDT | 2026-01-16 | 10.10 | 11.70 | 13.65 | 0.00 | - | 1 | 197 | 42.96% |
| NFLX261218P00370000 | 2024-08-27 10:02AM EDT | 2026-12-18 | 18.20 | 19.50 | 24.30 | 0.00 | - | 1 | 39 | 39.86% |
© 2024 Yahoo. All rights reserved.