Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:460.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00460000 | 2024-09-12 12:25PM EDT | 2024-09-20 | 233.82 | 230.15 | 232.15 | +9.23 | +4.11% | 6 | 346 | 0.00% |
| NFLX241018C00460000 | 2024-09-06 1:25PM EDT | 2024-10-18 | 208.77 | 232.15 | 234.45 | 0.00 | - | 1 | 5 | 59.81% |
| NFLX241025C00460000 | 2024-09-09 1:12PM EDT | 2024-10-25 | 223.42 | 232.25 | 235.55 | 0.00 | - | - | 2 | 66.50% |
| NFLX241115C00460000 | 2024-09-12 11:42AM EDT | 2024-11-15 | 231.05 | 234.80 | 236.60 | 0.00 | - | 5 | 7 | 54.75% |
| NFLX241220C00460000 | 2024-09-12 12:25PM EDT | 2024-12-20 | 233.03 | 237.65 | 239.80 | 0.00 | - | 1 | 23 | 53.85% |
| NFLX250117C00460000 | 2024-09-13 12:17PM EDT | 2025-01-17 | 245.00 | 240.15 | 242.95 | 0.00 | - | 10 | 388 | 53.20% |
| NFLX250221C00460000 | 2024-08-23 2:15PM EDT | 2025-02-21 | 241.89 | 244.25 | 246.35 | 0.00 | - | 1 | 2 | 52.58% |
| NFLX250321C00460000 | 2024-09-13 10:51AM EDT | 2025-03-21 | 248.29 | 246.65 | 249.25 | 0.00 | - | 1 | 58 | 51.70% |
| NFLX250620C00460000 | 2024-09-05 11:01AM EDT | 2025-06-20 | 249.35 | 256.05 | 258.55 | 0.00 | - | 2 | 94 | 50.54% |
| NFLX251219C00460000 | 2024-09-05 2:53PM EDT | 2025-12-19 | 271.10 | 272.15 | 278.75 | 0.00 | - | 6 | 49 | 51.47% |
| NFLX260116C00460000 | 2024-09-12 11:21AM EDT | 2026-01-16 | 274.95 | 272.55 | 277.90 | 0.00 | - | 2 | 125 | 49.53% |
| NFLX261218C00460000 | 2024-09-12 3:08PM EDT | 2026-12-18 | 300.15 | 298.95 | 306.70 | 0.00 | - | 10 | 42 | 49.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00460000 | 2024-09-11 11:15AM EDT | 2024-09-20 | 0.07 | 0.01 | 0.03 | 0.00 | - | 10 | 722 | 113.28% |
| NFLX241011P00460000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 0.17 | 0.01 | 0.78 | 0.00 | - | - | 1 | 67.63% |
| NFLX241018P00460000 | 2024-09-12 3:37PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.86 | 0.00 | - | 1 | 85 | 60.69% |
| NFLX241115P00460000 | 2024-09-13 1:24PM EDT | 2024-11-15 | 1.20 | 0.59 | 1.58 | 0.00 | - | 4 | 8 | 51.11% |
| NFLX241220P00460000 | 2024-09-10 1:50PM EDT | 2024-12-20 | 2.85 | 1.26 | 2.36 | 0.00 | - | 11 | 298 | 46.70% |
| NFLX250117P00460000 | 2024-09-06 12:55PM EDT | 2025-01-17 | 4.90 | 2.38 | 3.55 | 0.00 | - | 38 | 786 | 44.64% |
| NFLX250221P00460000 | 2024-09-16 9:35AM EDT | 2025-02-21 | 4.55 | 4.75 | 5.10 | -0.96 | -17.42% | 1 | 1 | 42.75% |
| NFLX250321P00460000 | 2024-09-11 3:15PM EDT | 2025-03-21 | 6.75 | 5.55 | 6.25 | 0.00 | - | 2 | 1,420 | 41.40% |
| NFLX250620P00460000 | 2024-09-16 10:47AM EDT | 2025-06-20 | 11.02 | 10.75 | 11.30 | +0.55 | +5.25% | 2 | 203 | 39.85% |
| NFLX250815P00460000 | 2024-08-28 10:44AM EDT | 2025-08-15 | 14.30 | 13.05 | 14.90 | 0.00 | - | 1 | 6 | 39.58% |
| NFLX251219P00460000 | 2024-09-09 1:45PM EDT | 2025-12-19 | 23.20 | 19.05 | 22.05 | 0.00 | - | 3 | 202 | 38.56% |
| NFLX260116P00460000 | 2024-09-10 3:27PM EDT | 2026-01-16 | 24.60 | 20.35 | 23.90 | 0.00 | - | 2 | 408 | 38.57% |
| NFLX261218P00460000 | 2024-08-26 11:20AM EDT | 2026-12-18 | 37.35 | 35.40 | 38.00 | 0.00 | - | 6 | 45 | 35.79% |
© 2024 Yahoo. All rights reserved.