Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00470000 | 2024-09-12 10:17AM EDT | 2024-09-20 | 220.00 | 219.15 | 224.45 | 0.00 | - | 30 | 151 | 225.05% |
| NFLX241018C00470000 | 2024-09-16 12:59PM EDT | 2024-10-18 | 227.10 | 220.90 | 224.95 | 0.00 | - | 1 | 6 | 78.31% |
| NFLX241115C00470000 | 2024-09-16 10:56AM EDT | 2024-11-15 | 226.70 | 223.85 | 227.50 | 0.00 | - | 8 | 18 | 66.82% |
| NFLX241220C00470000 | 2024-08-02 10:16AM EDT | 2024-12-20 | 157.93 | 239.45 | 242.35 | 0.00 | - | 1 | 30 | 79.19% |
| NFLX250117C00470000 | 2024-08-06 9:51AM EDT | 2025-01-17 | 158.35 | 214.60 | 218.85 | 0.00 | - | 7 | 530 | 0.00% |
| NFLX250221C00470000 | 2024-09-17 12:09PM EDT | 2025-02-21 | 248.65 | 233.00 | 237.50 | 0.00 | - | 1 | 2 | 54.83% |
| NFLX250321C00470000 | 2024-08-02 11:07AM EDT | 2025-03-21 | 169.20 | 248.35 | 252.05 | 0.00 | - | 7 | 37 | 65.18% |
| NFLX250620C00470000 | 2024-07-26 11:03AM EDT | 2025-06-20 | 203.80 | 245.70 | 249.50 | 0.00 | - | 2 | 48 | 51.43% |
| NFLX250815C00470000 | 2024-08-07 2:08PM EDT | 2025-08-15 | 193.98 | 231.65 | 234.15 | 0.00 | - | - | 1 | 36.76% |
| NFLX251219C00470000 | 2024-08-27 1:02PM EDT | 2025-12-19 | 282.91 | 262.60 | 268.15 | 0.00 | - | 1 | 58 | 51.05% |
| NFLX260116C00470000 | 2024-09-10 1:38PM EDT | 2026-01-16 | 254.65 | 265.40 | 271.50 | 0.00 | - | 4 | 53 | 51.21% |
| NFLX261218C00470000 | 2024-09-11 12:33PM EDT | 2026-12-18 | 281.32 | 291.00 | 299.50 | 0.00 | - | 3 | 12 | 49.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00470000 | 2024-09-12 12:45PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.26 | 0.00 | - | 4 | 489 | 164.06% |
| NFLX240927P00470000 | 2024-08-28 3:37PM EDT | 2024-09-27 | 0.42 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 106.06% |
| NFLX241018P00470000 | 2024-09-17 2:20PM EDT | 2024-10-18 | 0.50 | 0.40 | 1.39 | 0.00 | - | 55 | 333 | 65.63% |
| NFLX241115P00470000 | 2024-09-13 1:31PM EDT | 2024-11-15 | 1.20 | 0.58 | 1.47 | 0.00 | - | 1 | 15 | 51.64% |
| NFLX241220P00470000 | 2024-09-18 12:58PM EDT | 2024-12-20 | 2.10 | 1.19 | 3.10 | -1.10 | -34.38% | 6 | 105 | 47.17% |
| NFLX250117P00470000 | 2024-09-18 12:04PM EDT | 2025-01-17 | 3.55 | 3.00 | 3.90 | +0.46 | +14.89% | 337 | 2,095 | 43.50% |
| NFLX250221P00470000 | 2024-09-17 10:42AM EDT | 2025-02-21 | 4.84 | 4.00 | 6.55 | 0.00 | - | 1 | 37 | 43.38% |
| NFLX250321P00470000 | 2024-09-13 3:35PM EDT | 2025-03-21 | 6.46 | 4.90 | 6.50 | 0.00 | - | 1 | 319 | 39.88% |
| NFLX250620P00470000 | 2024-09-17 2:31PM EDT | 2025-06-20 | 11.00 | 9.95 | 13.15 | 0.00 | - | 1 | 94 | 39.86% |
| NFLX250815P00470000 | 2024-09-13 12:06PM EDT | 2025-08-15 | 15.43 | 14.30 | 17.35 | 0.00 | - | 1 | 11 | 39.80% |
| NFLX251219P00470000 | 2024-09-03 10:38AM EDT | 2025-12-19 | 22.75 | 19.75 | 24.45 | 0.00 | - | 101 | 163 | 38.37% |
| NFLX260116P00470000 | 2024-09-06 9:40AM EDT | 2026-01-16 | 26.00 | 22.60 | 25.80 | 0.00 | - | 1 | 29 | 38.02% |
| NFLX261218P00470000 | 2024-09-17 3:18PM EDT | 2026-12-18 | 37.20 | 35.65 | 42.15 | 0.00 | - | 3 | 26 | 35.99% |
© 2024 Yahoo. All rights reserved.