Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00450000 | 2024-09-09 1:12PM EDT | 2024-09-20 | 229.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927C00450000 | 2024-09-12 9:56AM EDT | 2024-09-27 | 241.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX241018C00450000 | 2024-09-09 3:40PM EDT | 2024-10-18 | 228.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00450000 | 2024-09-17 11:34AM EDT | 2024-11-15 | 256.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX241220C00450000 | 2024-09-16 2:35PM EDT | 2024-12-20 | 253.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00450000 | 2024-09-05 2:15PM EDT | 2025-01-17 | 246.51 | 0.00 | 0.00 | 0.00 | - | 7 | 805 | 0.00% |
| NFLX250221C00450000 | 2024-09-16 1:59PM EDT | 2025-02-21 | 260.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00450000 | 2024-08-05 2:51PM EDT | 2025-03-21 | 175.40 | 246.55 | 250.35 | 0.00 | - | 1 | 32 | 48.65% |
| NFLX250620C00450000 | 2024-08-05 9:45AM EDT | 2025-06-20 | 181.01 | 258.30 | 261.00 | 0.00 | - | 1 | 97 | 50.11% |
| NFLX251219C00450000 | 2024-07-17 12:46PM EDT | 2025-12-19 | 248.54 | 267.20 | 273.25 | 0.00 | - | 1 | 87 | 46.46% |
| NFLX260116C00450000 | 2024-09-11 12:33PM EDT | 2026-01-16 | 270.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX261218C00450000 | 2024-09-16 1:19PM EDT | 2026-12-18 | 313.48 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00450000 | 2024-09-18 11:17AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 1,683 | 50.00% |
| NFLX241018P00450000 | 2024-09-18 2:36PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 25.00% |
| NFLX241025P00450000 | 2024-09-12 12:25PM EDT | 2024-10-25 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NFLX241115P00450000 | 2024-09-18 1:17PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241220P00450000 | 2024-09-17 10:08AM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 12.50% |
| NFLX250117P00450000 | 2024-09-18 11:46AM EDT | 2025-01-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 16 | 1,785 | 12.50% |
| NFLX250221P00450000 | 2024-09-16 9:35AM EDT | 2025-02-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00450000 | 2024-09-11 11:30AM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00450000 | 2024-09-18 3:45PM EDT | 2025-06-20 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,149 | 12.50% |
| NFLX250815P00450000 | 2024-09-09 9:33AM EDT | 2025-08-15 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX251219P00450000 | 2024-09-17 3:18PM EDT | 2025-12-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 26 | 1,826 | 6.25% |
| NFLX260116P00450000 | 2024-09-10 11:04AM EDT | 2026-01-16 | 23.25 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 6.25% |
| NFLX261218P00450000 | 2024-09-17 1:21PM EDT | 2026-12-18 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
© 2024 Yahoo. All rights reserved.