Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00400000 | 2024-09-10 10:06AM EDT | 2024-09-13 | 277.40 | 272.75 | 278.05 | +2.35 | +0.85% | 1 | 2 | 309.38% |
| NFLX240920C00400000 | 2024-09-09 3:10PM EDT | 2024-09-20 | 275.58 | 273.60 | 278.30 | +0.09 | +0.03% | 1 | 106 | 177.83% |
| NFLX240927C00400000 | 2024-09-10 10:06AM EDT | 2024-09-27 | 277.70 | 272.35 | 279.40 | -7.80 | -2.73% | 1 | 1 | 135.57% |
| NFLX241004C00400000 | 2024-09-09 9:39AM EDT | 2024-10-04 | 280.18 | 273.45 | 277.80 | 0.00 | - | 1 | 1 | 111.69% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 291.00 | 299.95 | 0.00 | - | 2 | 8 | 161.00% |
| NFLX241220C00400000 | 2024-09-06 1:15PM EDT | 2024-12-20 | 282.11 | 279.00 | 284.45 | +9.46 | +3.47% | 1 | 36 | 73.41% |
| NFLX250117C00400000 | 2024-09-04 9:52AM EDT | 2025-01-17 | 289.00 | 281.10 | 285.40 | 0.00 | - | 1 | 1,630 | 67.96% |
| NFLX250221C00400000 | 2024-09-10 1:20PM EDT | 2025-02-21 | 285.35 | 283.70 | 288.05 | +26.80 | +10.37% | 1 | 3 | 64.48% |
| NFLX250321C00400000 | 2024-07-22 11:20AM EDT | 2025-03-21 | 265.10 | 310.20 | 313.30 | 0.00 | - | 2 | 7 | 88.58% |
| NFLX250620C00400000 | 2024-08-21 2:39PM EDT | 2025-06-20 | 321.40 | 293.75 | 296.45 | 0.00 | - | 3 | 82 | 58.62% |
| NFLX250815C00400000 | 2024-08-19 2:29PM EDT | 2025-08-15 | 310.60 | 297.90 | 303.95 | 0.00 | - | 1 | 1 | 58.39% |
| NFLX251219C00400000 | 2024-09-09 9:41AM EDT | 2025-12-19 | 314.00 | 304.65 | 311.90 | 0.00 | - | 1 | 113 | 54.70% |
| NFLX260116C00400000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 304.16 | 308.85 | 312.40 | 0.00 | - | 1 | 69 | 54.58% |
| NFLX261218C00400000 | 2024-08-08 12:27PM EDT | 2026-12-18 | 296.83 | 321.00 | 330.00 | 0.00 | - | 1 | 15 | 50.81% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00400000 | 2024-08-08 2:08PM EDT | 2024-09-13 | 0.27 | 0.00 | 0.52 | 0.00 | - | - | 4 | 234.96% |
| NFLX240920P00400000 | 2024-08-28 11:34AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 918 | 112.11% |
| NFLX241004P00400000 | 2024-08-30 2:52PM EDT | 2024-10-04 | 0.20 | 0.00 | 2.63 | 0.00 | - | 8 | 8 | 103.96% |
| NFLX241018P00400000 | 2024-09-06 11:23AM EDT | 2024-10-18 | 0.47 | 0.11 | 1.47 | 0.00 | - | 1 | 276 | 76.39% |
| NFLX241115P00400000 | 2024-09-06 2:33PM EDT | 2024-11-15 | 0.92 | 0.37 | 1.16 | 0.00 | - | 2 | 11 | 57.69% |
| NFLX241220P00400000 | 2024-09-10 3:22PM EDT | 2024-12-20 | 1.40 | 0.64 | 4.80 | -0.20 | -12.50% | 1 | 241 | 57.62% |
| NFLX250117P00400000 | 2024-09-10 11:56AM EDT | 2025-01-17 | 2.10 | 2.00 | 3.55 | +0.10 | +5.00% | 1 | 3,814 | 51.18% |
| NFLX250221P00400000 | 2024-09-06 11:03AM EDT | 2025-02-21 | 3.35 | 2.39 | 4.35 | 0.00 | - | 3 | 7 | 49.77% |
| NFLX250321P00400000 | 2024-08-27 12:14PM EDT | 2025-03-21 | 2.90 | 2.81 | 5.75 | 0.00 | - | 1 | 74 | 48.97% |
| NFLX250620P00400000 | 2024-09-09 11:49AM EDT | 2025-06-20 | 7.13 | 5.65 | 8.10 | 0.00 | - | 3 | 817 | 43.86% |
| NFLX251219P00400000 | 2024-09-03 3:50PM EDT | 2025-12-19 | 14.15 | 13.55 | 15.05 | 0.00 | - | 1 | 379 | 40.74% |
| NFLX260116P00400000 | 2024-09-09 1:45PM EDT | 2026-01-16 | 15.25 | 14.70 | 17.00 | 0.00 | - | 5 | 618 | 41.11% |
| NFLX261218P00400000 | 2024-09-06 10:00AM EDT | 2026-12-18 | 26.00 | 23.80 | 27.55 | 0.00 | - | 1 | 328 | 37.49% |
© 2024 Yahoo. All rights reserved.