Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:430.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00430000 | 2024-09-10 10:07AM EDT | 2024-09-13 | 247.26 | 238.40 | 243.25 | 0.00 | - | 1 | 2 | 171.09% |
| NFLX240920C00430000 | 2024-09-09 9:30AM EDT | 2024-09-20 | 244.45 | 239.45 | 241.50 | 0.00 | - | 1 | 121 | 127.69% |
| NFLX241004C00430000 | 2024-08-28 3:29PM EDT | 2024-10-04 | 254.99 | 239.00 | 243.40 | 0.00 | - | 2 | 2 | 76.47% |
| NFLX241018C00430000 | 2024-09-04 12:51PM EDT | 2024-10-18 | 255.41 | 240.85 | 243.80 | 0.00 | - | 1 | 74 | 73.93% |
| NFLX241220C00430000 | 2024-08-29 2:18PM EDT | 2024-12-20 | 274.75 | 246.65 | 249.55 | 0.00 | - | 2 | 15 | 62.95% |
| NFLX250117C00430000 | 2024-08-27 12:42PM EDT | 2025-01-17 | 286.15 | 249.35 | 251.85 | 0.00 | - | 1 | 572 | 60.27% |
| NFLX250321C00430000 | 2024-09-06 11:01AM EDT | 2025-03-21 | 255.68 | 254.35 | 256.85 | 0.00 | - | 3 | 36 | 55.86% |
| NFLX250620C00430000 | 2024-09-03 12:38PM EDT | 2025-06-20 | 273.22 | 263.45 | 266.65 | 0.00 | - | 1 | 57 | 54.53% |
| NFLX251219C00430000 | 2024-08-22 2:16PM EDT | 2025-12-19 | 302.50 | 277.20 | 281.30 | 0.00 | - | 1 | 191 | 51.21% |
| NFLX260116C00430000 | 2024-09-10 1:39PM EDT | 2026-01-16 | 285.35 | 281.10 | 283.05 | 0.00 | - | 2 | 107 | 51.31% |
| NFLX261218C00430000 | 2024-06-27 11:51AM EDT | 2026-12-18 | 331.10 | 276.00 | 285.00 | 0.00 | - | 10 | 32 | 40.80% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00430000 | 2024-08-05 2:00PM EDT | 2024-09-13 | 0.93 | 0.00 | 0.52 | 0.00 | - | - | 2 | 203.52% |
| NFLX240920P00430000 | 2024-09-09 3:30PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 426 | 110.94% |
| NFLX241004P00430000 | 2024-09-05 9:35AM EDT | 2024-10-04 | 0.23 | 0.01 | 0.30 | 0.00 | - | 1 | 3 | 67.77% |
| NFLX241018P00430000 | 2024-09-09 12:59PM EDT | 2024-10-18 | 0.37 | 0.01 | 1.08 | 0.00 | - | 1 | 230 | 62.92% |
| NFLX241115P00430000 | 2024-08-26 3:35PM EDT | 2024-11-15 | 1.13 | 0.68 | 1.80 | 0.00 | - | 10 | 53 | 54.05% |
| NFLX241220P00430000 | 2024-09-09 12:18PM EDT | 2024-12-20 | 1.78 | 1.47 | 2.60 | 0.00 | - | 5 | 103 | 49.90% |
| NFLX250117P00430000 | 2024-09-06 2:40PM EDT | 2025-01-17 | 3.35 | 2.59 | 3.35 | 0.00 | - | 3 | 1,900 | 46.48% |
| NFLX250221P00430000 | 2024-08-30 10:00AM EDT | 2025-02-21 | 3.35 | 4.20 | 4.90 | 0.00 | - | 1 | 3 | 44.81% |
| NFLX250321P00430000 | 2024-08-20 11:34AM EDT | 2025-03-21 | 4.02 | 4.80 | 5.65 | 0.00 | - | 12 | 800 | 42.82% |
| NFLX250620P00430000 | 2024-09-06 10:51AM EDT | 2025-06-20 | 10.75 | 9.80 | 10.25 | 0.00 | - | 7 | 796 | 41.20% |
| NFLX251219P00430000 | 2024-08-07 12:32PM EDT | 2025-12-19 | 22.35 | 18.95 | 20.20 | 0.00 | - | 7 | 339 | 39.83% |
| NFLX260116P00430000 | 2024-09-09 2:28PM EDT | 2026-01-16 | 19.80 | 19.45 | 20.55 | 0.00 | - | 18 | 117 | 38.92% |
| NFLX261218P00430000 | 2024-09-05 3:53PM EDT | 2026-12-18 | 31.99 | 31.25 | 34.10 | 0.00 | - | 1 | 33 | 36.46% |
© 2024 Yahoo. All rights reserved.