Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00390000 | 2024-09-06 3:24PM EDT | 2024-09-13 | 277.44 | 273.70 | 279.65 | -29.58 | -9.63% | 1 | 1 | 201.03% |
| NFLX240920C00390000 | 2024-09-06 3:24PM EDT | 2024-09-20 | 277.87 | 274.25 | 280.00 | -7.65 | -2.68% | 1 | 32 | 145.46% |
| NFLX241018C00390000 | 2024-08-05 3:51PM EDT | 2024-10-18 | 214.37 | 291.25 | 294.30 | 0.00 | - | 1 | 3 | 145.97% |
| NFLX241220C00390000 | 2024-09-06 11:24AM EDT | 2024-12-20 | 282.72 | 280.60 | 284.60 | +29.13 | +11.49% | 1 | 22 | 71.00% |
| NFLX250117C00390000 | 2024-08-26 12:16PM EDT | 2025-01-17 | 306.76 | 282.80 | 287.30 | 0.00 | - | 2 | 633 | 68.14% |
| NFLX250221C00390000 | 2024-09-05 10:25AM EDT | 2025-02-21 | 307.32 | 286.80 | 289.80 | +307.32 | - | - | 1 | 65.86% |
| NFLX250321C00390000 | 2024-07-23 10:11AM EDT | 2025-03-21 | 271.25 | 311.45 | 314.85 | 0.00 | - | 2 | 6 | 89.23% |
| NFLX250620C00390000 | 2024-07-24 11:55AM EDT | 2025-06-20 | 279.59 | 315.55 | 319.70 | 0.00 | - | 1 | 136 | 77.30% |
| NFLX251219C00390000 | 2024-07-10 10:19AM EDT | 2025-12-19 | 327.65 | 276.05 | 283.85 | 0.00 | - | 14 | 46 | 34.87% |
| NFLX260116C00390000 | 2024-08-07 12:08PM EDT | 2026-01-16 | 277.15 | 308.90 | 311.80 | 0.00 | - | 2 | 33 | 54.18% |
| NFLX261218C00390000 | 2024-07-19 1:13PM EDT | 2026-12-18 | 311.25 | 338.15 | 348.00 | 0.00 | - | 1 | 26 | 56.71% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00390000 | 2024-08-29 2:44PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 446 | 97.66% |
| NFLX241018P00390000 | 2024-08-15 3:42PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.92 | 0.00 | - | 2 | 20 | 69.97% |
| NFLX241115P00390000 | 2024-08-26 3:34PM EDT | 2024-11-15 | 0.80 | 0.37 | 1.25 | 0.00 | - | 1 | 7 | 58.33% |
| NFLX241220P00390000 | 2024-08-20 3:42PM EDT | 2024-12-20 | 1.30 | 0.70 | 2.10 | 0.00 | - | 1 | 276 | 51.72% |
| NFLX250117P00390000 | 2024-09-06 3:08PM EDT | 2025-01-17 | 2.05 | 1.36 | 2.86 | +0.59 | +40.41% | 1 | 1,029 | 52.16% |
| NFLX250221P00390000 | 2024-09-06 10:41AM EDT | 2025-02-21 | 2.92 | 2.70 | 3.95 | +0.67 | +29.78% | 9 | 12 | 49.50% |
| NFLX250321P00390000 | 2024-09-03 1:38PM EDT | 2025-03-21 | 2.96 | 2.96 | 4.55 | 0.00 | - | 1 | 13 | 47.22% |
| NFLX250620P00390000 | 2024-09-06 10:50AM EDT | 2025-06-20 | 7.00 | 4.70 | 10.20 | +0.80 | +12.90% | 1 | 760 | 47.51% |
| NFLX251219P00390000 | 2024-09-05 12:31PM EDT | 2025-12-19 | 12.15 | 11.15 | 16.90 | 0.00 | - | 70 | 718 | 43.13% |
| NFLX260116P00390000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 12.90 | 11.45 | 17.10 | 0.00 | - | 3 | 100 | 42.05% |
| NFLX261218P00390000 | 2024-08-14 9:40AM EDT | 2026-12-18 | 26.70 | 21.00 | 30.95 | 0.00 | - | 2 | 70 | 40.06% |
© 2024 Yahoo. All rights reserved.