Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00410000 | 2024-09-09 9:30AM EDT | 2024-09-13 | 264.22 | 268.90 | 276.00 | 0.00 | - | 3 | 3 | 335.55% |
| NFLX240920C00410000 | 2024-09-11 9:46AM EDT | 2024-09-20 | 261.58 | 270.45 | 274.60 | -2.74 | -1.04% | 3 | 200 | 159.96% |
| NFLX241018C00410000 | 2024-09-04 9:51AM EDT | 2024-10-18 | 272.04 | 271.80 | 277.65 | 0.00 | - | 1 | 32 | 96.25% |
| NFLX241115C00410000 | 2024-08-15 11:18AM EDT | 2024-11-15 | 260.09 | 274.60 | 279.75 | 0.00 | - | - | 1 | 82.00% |
| NFLX241220C00410000 | 2024-08-13 12:39PM EDT | 2024-12-20 | 246.84 | 276.30 | 281.40 | 0.00 | - | 5 | 16 | 70.35% |
| NFLX250117C00410000 | 2024-09-05 1:01PM EDT | 2025-01-17 | 282.98 | 279.85 | 284.00 | 0.00 | - | 1 | 713 | 68.15% |
| NFLX250221C00410000 | 2024-07-19 3:44PM EDT | 2025-02-21 | 238.59 | 275.60 | 280.35 | 0.00 | - | 10 | 10 | 53.40% |
| NFLX250321C00410000 | 2024-07-18 3:47PM EDT | 2025-03-21 | 254.55 | 277.65 | 281.70 | 0.00 | - | 16 | 17 | 52.28% |
| NFLX250620C00410000 | 2024-07-22 3:12PM EDT | 2025-06-20 | 269.30 | 307.25 | 311.65 | 0.00 | - | 14 | 36 | 71.30% |
| NFLX251219C00410000 | 2024-07-18 1:28PM EDT | 2025-12-19 | 277.80 | 299.25 | 305.35 | 0.00 | - | 2 | 83 | 51.08% |
| NFLX260116C00410000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 296.14 | 305.15 | 312.75 | 0.00 | - | 10 | 35 | 53.67% |
| NFLX261218C00410000 | 2024-08-20 10:27AM EDT | 2026-12-18 | 355.88 | 326.00 | 336.00 | 0.00 | - | 1 | 17 | 51.02% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00410000 | 2024-09-11 9:47AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 351 | 111.72% |
| NFLX241004P00410000 | 2024-08-23 2:46PM EDT | 2024-10-04 | 0.12 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 103.64% |
| NFLX241018P00410000 | 2024-09-03 2:14PM EDT | 2024-10-18 | 0.55 | 0.15 | 0.89 | 0.00 | - | 1 | 86 | 71.24% |
| NFLX241115P00410000 | 2024-09-11 10:22AM EDT | 2024-11-15 | 1.00 | 0.36 | 2.27 | +0.27 | +36.99% | 8 | 12 | 61.66% |
| NFLX241220P00410000 | 2024-09-06 2:49PM EDT | 2024-12-20 | 1.81 | 0.66 | 2.35 | 0.00 | - | 1 | 276 | 50.83% |
| NFLX250117P00410000 | 2024-09-10 9:35AM EDT | 2025-01-17 | 2.25 | 0.99 | 2.50 | 0.00 | - | 2 | 646 | 49.17% |
| NFLX250321P00410000 | 2024-08-26 9:41AM EDT | 2025-03-21 | 3.60 | 1.70 | 8.00 | 0.00 | - | 15 | 154 | 51.97% |
| NFLX250620P00410000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 8.00 | 6.55 | 9.55 | 0.00 | - | 2 | 814 | 44.81% |
| NFLX251219P00410000 | 2024-09-10 11:57AM EDT | 2025-12-19 | 15.75 | 13.75 | 16.45 | 0.00 | - | 1 | 305 | 40.96% |
| NFLX260116P00410000 | 2024-09-09 2:28PM EDT | 2026-01-16 | 16.75 | 14.45 | 17.45 | 0.00 | - | 3 | 130 | 40.54% |
| NFLX261218P00410000 | 2024-08-16 9:47AM EDT | 2026-12-18 | 27.80 | 23.45 | 30.30 | 0.00 | - | 7 | 95 | 38.01% |
© 2024 Yahoo. All rights reserved.