Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:500.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00500000 | 2024-09-17 11:59AM EDT | 2024-09-20 | 203.58 | 198.85 | 201.25 | +11.58 | +6.03% | 21 | 1,131 | 158.11% |
| NFLX241004C00500000 | 2024-09-03 3:02PM EDT | 2024-10-04 | 179.00 | 200.05 | 201.60 | 0.00 | - | 6 | 16 | 66.16% |
| NFLX241018C00500000 | 2024-09-03 10:49AM EDT | 2024-10-18 | 203.90 | 201.45 | 203.80 | +19.76 | +10.73% | 2 | 31 | 66.88% |
| NFLX241025C00500000 | 2024-09-09 12:56PM EDT | 2024-10-25 | 184.22 | 201.05 | 204.80 | 0.00 | - | - | 0 | 62.18% |
| NFLX241115C00500000 | 2024-08-15 3:51PM EDT | 2024-11-15 | 173.45 | 202.45 | 205.20 | 0.00 | - | 1 | 4 | 53.55% |
| NFLX241220C00500000 | 2024-09-10 12:40PM EDT | 2024-12-20 | 183.50 | 207.50 | 210.65 | 0.00 | - | 5 | 110 | 53.85% |
| NFLX250117C00500000 | 2024-09-17 11:21AM EDT | 2025-01-17 | 216.31 | 211.40 | 213.00 | +33.96 | +18.62% | 5 | 2,325 | 51.89% |
| NFLX250221C00500000 | 2024-09-05 1:16PM EDT | 2025-02-21 | 203.20 | 215.90 | 217.60 | 0.00 | - | 2 | 4 | 50.99% |
| NFLX250321C00500000 | 2024-09-13 2:42PM EDT | 2025-03-21 | 218.50 | 218.85 | 221.00 | 0.00 | - | 1 | 36 | 50.06% |
| NFLX250620C00500000 | 2024-09-13 2:42PM EDT | 2025-06-20 | 229.50 | 229.60 | 232.50 | 0.00 | - | 1 | 95 | 49.99% |
| NFLX250815C00500000 | 2024-09-05 2:18PM EDT | 2025-08-15 | 227.90 | 235.80 | 238.90 | 0.00 | - | 7 | 8 | 49.43% |
| NFLX251219C00500000 | 2024-09-13 12:55PM EDT | 2025-12-19 | 249.50 | 248.80 | 254.05 | 0.00 | - | 2 | 287 | 49.45% |
| NFLX260116C00500000 | 2024-09-16 12:19PM EDT | 2026-01-16 | 246.80 | 252.20 | 255.30 | 0.00 | - | 1 | 147 | 48.58% |
| NFLX261218C00500000 | 2024-09-16 12:21PM EDT | 2026-12-18 | 276.20 | 279.45 | 287.15 | 0.00 | - | 1 | 55 | 48.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00500000 | 2024-09-17 12:14PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 35 | 3,182 | 105.47% |
| NFLX240927P00500000 | 2024-09-16 10:00AM EDT | 2024-09-27 | 0.12 | 0.01 | 0.29 | 0.00 | - | 30 | 130 | 77.15% |
| NFLX241004P00500000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 0.12 | 0.01 | 0.59 | 0.00 | - | 1 | 12 | 65.53% |
| NFLX241011P00500000 | 2024-09-16 3:31PM EDT | 2024-10-11 | 0.23 | 0.01 | 0.25 | 0.00 | - | 12 | 15 | 50.39% |
| NFLX241018P00500000 | 2024-09-17 12:21PM EDT | 2024-10-18 | 0.79 | 0.60 | 0.90 | -0.10 | -11.24% | 6 | 1,048 | 55.90% |
| NFLX241115P00500000 | 2024-09-13 2:50PM EDT | 2024-11-15 | 1.97 | 1.50 | 2.24 | 0.00 | - | 1 | 420 | 49.37% |
| NFLX241220P00500000 | 2024-09-17 11:25AM EDT | 2024-12-20 | 2.93 | 2.76 | 3.10 | -0.24 | -7.57% | 15 | 382 | 41.94% |
| NFLX250117P00500000 | 2024-09-17 11:29AM EDT | 2025-01-17 | 4.35 | 4.50 | 4.70 | -0.19 | -4.19% | 35 | 4,083 | 40.49% |
| NFLX250221P00500000 | 2024-09-13 10:11AM EDT | 2025-02-21 | 8.08 | 7.10 | 7.50 | 0.00 | - | 1 | 58 | 40.25% |
| NFLX250321P00500000 | 2024-09-17 9:59AM EDT | 2025-03-21 | 8.45 | 8.50 | 8.80 | -0.66 | -7.24% | 10 | 342 | 38.79% |
| NFLX250620P00500000 | 2024-09-17 11:08AM EDT | 2025-06-20 | 14.90 | 14.10 | 15.60 | -1.30 | -8.02% | 4 | 693 | 37.99% |
| NFLX250815P00500000 | 2024-09-11 10:21AM EDT | 2025-08-15 | 25.13 | 17.90 | 20.00 | 0.00 | - | 2 | 167 | 37.84% |
| NFLX251219P00500000 | 2024-09-11 12:56PM EDT | 2025-12-19 | 31.80 | 25.50 | 27.70 | 0.00 | - | 5 | 402 | 36.58% |
| NFLX260116P00500000 | 2024-09-11 12:00PM EDT | 2026-01-16 | 34.32 | 26.60 | 28.75 | 0.00 | - | 2 | 911 | 36.06% |
| NFLX261218P00500000 | 2024-09-03 3:50PM EDT | 2026-12-18 | 50.65 | 43.70 | 48.15 | 0.00 | - | 1 | 89 | 35.04% |
© 2024 Yahoo. All rights reserved.