Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00530000 | 2024-09-05 10:43AM EDT | 2024-09-20 | 157.65 | 134.30 | 140.35 | 0.00 | - | 1 | 360 | 72.00% |
| NFLX241018C00530000 | 2024-09-05 10:43AM EDT | 2024-10-18 | 163.04 | 139.80 | 144.25 | 0.00 | - | 1 | 11 | 56.54% |
| NFLX241115C00530000 | 2024-09-03 12:35PM EDT | 2024-11-15 | 158.35 | 144.30 | 149.10 | 0.00 | - | 1 | 1 | 51.94% |
| NFLX241220C00530000 | 2024-08-20 3:47PM EDT | 2024-12-20 | 184.10 | 150.20 | 154.10 | 0.00 | - | 1 | 30 | 51.27% |
| NFLX250117C00530000 | 2024-08-29 1:00PM EDT | 2025-01-17 | 186.80 | 156.45 | 159.60 | 0.00 | - | 1 | 327 | 50.83% |
| NFLX250321C00530000 | 2024-09-04 2:55PM EDT | 2025-03-21 | 179.90 | 166.25 | 169.70 | 0.00 | - | 4 | 27 | 49.30% |
| NFLX250620C00530000 | 2024-09-05 3:03PM EDT | 2025-06-20 | 196.70 | 178.70 | 183.40 | 0.00 | - | 2 | 101 | 48.58% |
| NFLX250815C00530000 | 2024-08-29 1:15PM EDT | 2025-08-15 | 216.09 | 186.65 | 192.35 | 0.00 | - | - | 1 | 48.97% |
| NFLX251219C00530000 | 2024-09-05 2:52PM EDT | 2025-12-19 | 219.65 | 200.20 | 208.00 | 0.00 | - | 2 | 87 | 48.52% |
| NFLX260116C00530000 | 2024-08-20 11:54AM EDT | 2026-01-16 | 235.35 | 203.65 | 211.95 | 0.00 | - | 2 | 12 | 48.75% |
| NFLX261218C00530000 | 2024-08-05 3:17PM EDT | 2026-12-18 | 191.45 | 246.00 | 255.00 | 0.00 | - | 1 | 12 | 51.14% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00530000 | 2024-09-06 3:41PM EDT | 2024-09-13 | 0.06 | 0.00 | 0.09 | -0.09 | -60.00% | 401 | 65 | 64.84% |
| NFLX240920P00530000 | 2024-09-06 3:39PM EDT | 2024-09-20 | 0.25 | 0.15 | 0.40 | -0.13 | -34.21% | 62 | 397 | 54.25% |
| NFLX240927P00530000 | 2024-08-13 2:58PM EDT | 2024-09-27 | 1.94 | 0.24 | 1.37 | 0.00 | - | - | 1 | 51.47% |
| NFLX241018P00530000 | 2024-09-06 12:20PM EDT | 2024-10-18 | 3.69 | 2.49 | 5.25 | +0.90 | +32.26% | 1 | 153 | 53.83% |
| NFLX241115P00530000 | 2024-09-05 10:19AM EDT | 2024-11-15 | 4.55 | 6.10 | 6.40 | 0.00 | - | 1 | 706 | 43.88% |
| NFLX241220P00530000 | 2024-09-06 12:07PM EDT | 2024-12-20 | 8.85 | 8.55 | 9.15 | +3.73 | +72.85% | 4 | 320 | 39.89% |
| NFLX250117P00530000 | 2024-09-05 11:24AM EDT | 2025-01-17 | 9.50 | 11.45 | 12.35 | +0.30 | +3.26% | 1 | 920 | 39.20% |
| NFLX250221P00530000 | 2024-08-26 3:06PM EDT | 2025-02-21 | 11.90 | 15.60 | 16.65 | 0.00 | - | 5 | 16 | 38.96% |
| NFLX250321P00530000 | 2024-09-06 2:28PM EDT | 2025-03-21 | 18.30 | 16.95 | 19.00 | +3.10 | +20.39% | 8 | 251 | 38.01% |
| NFLX250620P00530000 | 2024-09-03 3:48PM EDT | 2025-06-20 | 24.80 | 24.85 | 30.45 | 0.00 | - | 5 | 293 | 38.65% |
| NFLX250815P00530000 | 2024-08-29 12:28PM EDT | 2025-08-15 | 25.30 | 29.40 | 36.50 | 0.00 | - | 2 | 1 | 38.63% |
| NFLX251219P00530000 | 2024-08-26 12:51PM EDT | 2025-12-19 | 34.99 | 41.30 | 45.40 | 0.00 | - | 1 | 317 | 37.02% |
| NFLX260116P00530000 | 2024-08-30 1:55PM EDT | 2026-01-16 | 35.11 | 40.00 | 47.50 | 0.00 | - | 9 | 130 | 36.86% |
| NFLX261218P00530000 | 2024-08-15 9:42AM EDT | 2026-12-18 | 57.00 | 58.00 | 68.00 | 0.00 | - | 10 | 54 | 35.08% |
© 2024 Yahoo. All rights reserved.