Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00420000 | 2024-09-13 12:02PM EDT | 2024-09-20 | 275.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241018C00420000 | 2024-09-13 12:02PM EDT | 2024-10-18 | 277.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00420000 | 2024-09-17 11:27AM EDT | 2024-12-20 | 289.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00420000 | 2024-09-13 12:28PM EDT | 2025-01-17 | 282.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00420000 | 2024-07-18 3:48PM EDT | 2025-03-21 | 245.70 | 268.40 | 272.60 | 0.00 | - | 10 | 16 | 0.00% |
| NFLX250620C00420000 | 2024-09-04 2:58PM EDT | 2025-06-20 | 284.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00420000 | 2024-09-17 11:58AM EDT | 2025-12-19 | 317.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116C00420000 | 2024-09-16 2:16PM EDT | 2026-01-16 | 314.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00420000 | 2024-08-20 10:27AM EDT | 2026-12-18 | 348.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00420000 | 2024-09-16 10:15AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240927P00420000 | 2024-08-28 11:43AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241018P00420000 | 2024-09-16 3:22PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241115P00420000 | 2024-09-12 11:05AM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NFLX241220P00420000 | 2024-09-17 11:25AM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NFLX250117P00420000 | 2024-09-17 10:40AM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250221P00420000 | 2024-09-03 3:41PM EDT | 2025-02-21 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250321P00420000 | 2024-09-13 9:58AM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00420000 | 2024-09-17 12:02PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NFLX251219P00420000 | 2024-09-17 9:52AM EDT | 2025-12-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00420000 | 2024-09-13 3:48PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218P00420000 | 2024-09-17 9:52AM EDT | 2026-12-18 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.