Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00490000 | 2024-09-13 3:55PM EDT | 2024-09-20 | 207.89 | 215.90 | 218.75 | 0.00 | - | 1 | 508 | 180.27% |
| NFLX240927C00490000 | 2024-09-17 9:32AM EDT | 2024-09-27 | 216.00 | 216.40 | 219.25 | -1.95 | -0.89% | 1 | 0 | 110.74% |
| NFLX241018C00490000 | 2024-09-16 1:46PM EDT | 2024-10-18 | 208.87 | 218.55 | 221.30 | 0.00 | - | 1 | 19 | 78.03% |
| NFLX241115C00490000 | 2024-09-16 10:26AM EDT | 2024-11-15 | 210.65 | 221.60 | 223.70 | 0.00 | - | - | 3 | 65.45% |
| NFLX241220C00490000 | 2024-09-04 11:22AM EDT | 2024-12-20 | 204.56 | 224.55 | 227.00 | 0.00 | - | 1 | 41 | 58.12% |
| NFLX250117C00490000 | 2024-09-03 10:21AM EDT | 2025-01-17 | 212.00 | 227.65 | 230.40 | 0.00 | - | 1 | 346 | 55.91% |
| NFLX250221C00490000 | 2024-09-13 3:49PM EDT | 2025-02-21 | 231.97 | 231.75 | 235.20 | +8.23 | +3.68% | 3 | 10 | 54.52% |
| NFLX250321C00490000 | 2024-09-13 10:30AM EDT | 2025-03-21 | 218.30 | 234.40 | 238.00 | 0.00 | - | 6 | 49 | 52.95% |
| NFLX250620C00490000 | 2024-09-04 11:22AM EDT | 2025-06-20 | 226.70 | 244.65 | 248.50 | 0.00 | - | 1 | 106 | 51.09% |
| NFLX251219C00490000 | 2024-09-16 12:32PM EDT | 2025-12-19 | 254.58 | 262.65 | 267.30 | 0.00 | - | 6 | 123 | 50.29% |
| NFLX260116C00490000 | 2024-09-10 1:36PM EDT | 2026-01-16 | 240.20 | 265.20 | 270.50 | 0.00 | - | 4 | 102 | 50.33% |
| NFLX261218C00490000 | 2024-08-05 3:17PM EDT | 2026-12-18 | 212.45 | 272.00 | 280.00 | 0.00 | - | 1 | 20 | 42.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00490000 | 2024-09-17 1:38PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 12 | 337 | 156.64% |
| NFLX240927P00490000 | 2024-09-16 9:52AM EDT | 2024-09-27 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 30 | 89.26% |
| NFLX241004P00490000 | 2024-09-10 11:24AM EDT | 2024-10-04 | 0.24 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 66.89% |
| NFLX241011P00490000 | 2024-09-09 1:03PM EDT | 2024-10-11 | 0.39 | 0.00 | 0.82 | 0.00 | - | - | 1 | 63.62% |
| NFLX241018P00490000 | 2024-09-13 9:59AM EDT | 2024-10-18 | 0.65 | 0.31 | 1.10 | -0.22 | -25.29% | 1 | 198 | 60.45% |
| NFLX241115P00490000 | 2024-09-16 9:38AM EDT | 2024-11-15 | 1.56 | 0.89 | 1.97 | -0.19 | -10.86% | 1 | 159 | 52.01% |
| NFLX241220P00490000 | 2024-09-12 12:17PM EDT | 2024-12-20 | 2.50 | 1.76 | 2.97 | -1.05 | -29.58% | 2 | 119 | 44.68% |
| NFLX250117P00490000 | 2024-09-13 10:35AM EDT | 2025-01-17 | 4.65 | 3.00 | 4.35 | 0.00 | - | 1 | 1,641 | 42.62% |
| NFLX250221P00490000 | 2024-09-16 11:44AM EDT | 2025-02-21 | 6.90 | 5.25 | 6.75 | 0.00 | - | 2 | 330 | 41.81% |
| NFLX250321P00490000 | 2024-09-16 3:58PM EDT | 2025-03-21 | 7.75 | 6.45 | 7.45 | 0.00 | - | 5 | 605 | 39.53% |
| NFLX250620P00490000 | 2024-09-10 12:09PM EDT | 2025-06-20 | 18.27 | 12.10 | 13.85 | 0.00 | - | 1 | 222 | 38.79% |
| NFLX251219P00490000 | 2024-09-03 3:31PM EDT | 2025-12-19 | 28.13 | 20.85 | 26.70 | 0.00 | - | 1 | 123 | 38.04% |
| NFLX260116P00490000 | 2024-08-21 11:47AM EDT | 2026-01-16 | 27.82 | 23.25 | 27.50 | 0.00 | - | 2 | 132 | 37.36% |
| NFLX261218P00490000 | 2024-08-20 9:52AM EDT | 2026-12-18 | 42.90 | 38.40 | 44.95 | 0.00 | - | 1 | 30 | 35.56% |
© 2024 Yahoo. All rights reserved.