Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00480000 | 2024-09-13 12:31PM EDT | 2024-09-20 | 214.00 | 216.30 | 219.25 | +9.50 | +4.65% | 1 | 170 | 153.52% |
| NFLX241004C00480000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 188.05 | 217.30 | 220.05 | 0.00 | - | 1 | 2 | 89.94% |
| NFLX241018C00480000 | 2024-09-06 11:17AM EDT | 2024-10-18 | 188.80 | 218.80 | 221.85 | 0.00 | - | 1 | 12 | 78.28% |
| NFLX241115C00480000 | 2024-09-09 1:33PM EDT | 2024-11-15 | 205.60 | 221.75 | 224.45 | 0.00 | - | 2 | 4 | 66.35% |
| NFLX241220C00480000 | 2024-09-03 9:32AM EDT | 2024-12-20 | 233.32 | 224.80 | 227.90 | 0.00 | - | 1 | 96 | 59.32% |
| NFLX250117C00480000 | 2024-08-21 10:23AM EDT | 2025-01-17 | 229.70 | 227.60 | 230.60 | 0.00 | - | 1 | 882 | 56.35% |
| NFLX250221C00480000 | 2024-08-20 12:44PM EDT | 2025-02-21 | 237.78 | 231.90 | 235.20 | 0.00 | - | 1 | 2 | 55.07% |
| NFLX250321C00480000 | 2024-09-11 10:26AM EDT | 2025-03-21 | 207.65 | 234.80 | 237.55 | 0.00 | - | 2 | 52 | 53.44% |
| NFLX250620C00480000 | 2024-09-13 12:21PM EDT | 2025-06-20 | 242.00 | 244.15 | 248.80 | +30.00 | +14.15% | 10 | 168 | 51.65% |
| NFLX251219C00480000 | 2024-09-05 2:52PM EDT | 2025-12-19 | 261.70 | 263.15 | 268.60 | +5.45 | +2.13% | 1 | 143 | 50.30% |
| NFLX260116C00480000 | 2024-09-04 3:59PM EDT | 2026-01-16 | 253.92 | 265.40 | 271.15 | 0.00 | - | 3 | 76 | 51.38% |
| NFLX261218C00480000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 290.45 | 260.05 | 269.00 | 0.00 | - | 2 | 17 | 38.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00480000 | 2024-09-13 9:56AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.62 | -0.20 | -68.97% | 2 | 332 | 136.82% |
| NFLX240927P00480000 | 2024-08-23 12:05PM EDT | 2024-09-27 | 0.22 | 0.00 | 0.67 | 0.00 | - | 5 | 5 | 89.21% |
| NFLX241004P00480000 | 2024-09-12 12:58PM EDT | 2024-10-04 | 0.05 | 0.10 | 0.84 | 0.00 | - | 1 | 0 | 74.17% |
| NFLX241011P00480000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 0.53 | 0.03 | 1.02 | +0.30 | +130.43% | 12 | 1 | 64.38% |
| NFLX241018P00480000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.69 | 0.38 | 0.99 | -0.17 | -19.77% | 123 | 332 | 59.38% |
| NFLX241025P00480000 | 2024-09-10 1:18PM EDT | 2024-10-25 | 1.39 | 0.39 | 1.60 | 0.00 | - | 1 | 121 | 57.13% |
| NFLX241115P00480000 | 2024-09-13 11:26AM EDT | 2024-11-15 | 1.20 | 0.75 | 2.10 | -1.25 | -51.02% | 1 | 71 | 52.70% |
| NFLX241220P00480000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 2.39 | 2.06 | 3.10 | -1.26 | -34.52% | 1 | 1,857 | 45.41% |
| NFLX250117P00480000 | 2024-09-13 2:59PM EDT | 2025-01-17 | 3.34 | 2.72 | 3.95 | -1.06 | -24.09% | 2 | 1,094 | 42.11% |
| NFLX250221P00480000 | 2024-09-10 11:35AM EDT | 2025-02-21 | 8.10 | 5.75 | 6.80 | 0.00 | - | 1 | 309 | 42.37% |
| NFLX250321P00480000 | 2024-09-13 11:52AM EDT | 2025-03-21 | 7.30 | 7.00 | 7.35 | -2.90 | -28.43% | 4 | 1,024 | 39.88% |
| NFLX250620P00480000 | 2024-09-13 3:35PM EDT | 2025-06-20 | 12.99 | 12.35 | 14.80 | -2.40 | -15.59% | 2 | 498 | 40.19% |
| NFLX250815P00480000 | 2024-09-11 2:32PM EDT | 2025-08-15 | 19.10 | 15.15 | 19.00 | 0.00 | - | 1 | 6 | 39.92% |
| NFLX251219P00480000 | 2024-09-12 1:04PM EDT | 2025-12-19 | 24.70 | 21.10 | 25.60 | 0.00 | - | 2 | 64 | 38.01% |
| NFLX260116P00480000 | 2024-09-13 11:11AM EDT | 2026-01-16 | 25.90 | 24.00 | 27.35 | +0.60 | +2.37% | 7 | 116 | 37.88% |
| NFLX261218P00480000 | 2024-08-30 1:24PM EDT | 2026-12-18 | 41.53 | 37.80 | 43.85 | 0.00 | - | 17 | 26 | 35.74% |
© 2024 Yahoo. All rights reserved.