Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00540000 | 2024-09-06 10:13AM EDT | 2024-09-20 | 130.70 | 124.95 | 128.75 | -16.27 | -11.07% | 1 | 666 | 65.11% |
| NFLX241018C00540000 | 2024-09-03 1:10PM EDT | 2024-10-18 | 145.48 | 130.50 | 135.20 | 0.00 | - | 1 | 42 | 55.76% |
| NFLX241115C00540000 | 2024-08-27 2:58PM EDT | 2024-11-15 | 167.70 | 137.90 | 140.20 | 0.00 | - | 1 | 16 | 52.90% |
| NFLX241220C00540000 | 2024-08-29 1:11PM EDT | 2024-12-20 | 173.65 | 143.00 | 145.45 | 0.00 | - | 2 | 238 | 50.24% |
| NFLX250117C00540000 | 2024-08-28 9:45AM EDT | 2025-01-17 | 172.42 | 148.00 | 151.00 | 0.00 | - | 1 | 322 | 49.70% |
| NFLX250221C00540000 | 2024-09-04 2:54PM EDT | 2025-02-21 | 168.30 | 153.15 | 157.70 | 0.00 | - | 10 | 16 | 49.40% |
| NFLX250321C00540000 | 2024-09-04 12:42PM EDT | 2025-03-21 | 174.10 | 158.80 | 161.75 | 0.00 | - | 1 | 44 | 48.53% |
| NFLX250620C00540000 | 2024-08-20 9:30AM EDT | 2025-06-20 | 193.10 | 171.35 | 176.10 | 0.00 | - | 1 | 162 | 48.04% |
| NFLX250815C00540000 | 2024-09-06 12:01PM EDT | 2025-08-15 | 181.30 | 179.30 | 185.60 | -12.95 | -6.67% | 2 | 2 | 48.62% |
| NFLX251219C00540000 | 2024-09-05 3:02PM EDT | 2025-12-19 | 212.40 | 195.45 | 200.70 | 0.00 | - | 6 | 463 | 47.82% |
| NFLX260116C00540000 | 2024-08-27 11:20AM EDT | 2026-01-16 | 234.65 | 198.90 | 204.70 | 0.00 | - | 1 | 216 | 48.06% |
| NFLX261218C00540000 | 2024-08-13 3:40PM EDT | 2026-12-18 | 221.95 | 229.05 | 238.00 | 0.00 | - | 10 | 22 | 47.34% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00540000 | 2024-09-06 1:07PM EDT | 2024-09-13 | 0.10 | 0.04 | 0.17 | +0.01 | +11.11% | 64 | 413 | 71.88% |
| NFLX240920P00540000 | 2024-09-06 1:44PM EDT | 2024-09-20 | 0.32 | 0.18 | 0.86 | -0.10 | -23.81% | 19 | 904 | 57.52% |
| NFLX240927P00540000 | 2024-09-06 3:53PM EDT | 2024-09-27 | 0.61 | 0.00 | 1.08 | +0.16 | +35.56% | 11 | 14 | 51.76% |
| NFLX241004P00540000 | 2024-08-26 10:54AM EDT | 2024-10-04 | 0.77 | 0.46 | 1.90 | 0.00 | - | - | 1 | 49.48% |
| NFLX241018P00540000 | 2024-09-06 1:39PM EDT | 2024-10-18 | 4.31 | 4.10 | 4.45 | +1.14 | +35.96% | 1 | 342 | 48.84% |
| NFLX241115P00540000 | 2024-09-06 12:45PM EDT | 2024-11-15 | 7.40 | 7.10 | 7.45 | +2.10 | +39.62% | 2 | 109 | 43.46% |
| NFLX241220P00540000 | 2024-09-06 12:44PM EDT | 2024-12-20 | 10.20 | 9.70 | 10.55 | +2.50 | +32.47% | 18 | 315 | 39.58% |
| NFLX250117P00540000 | 2024-09-04 3:07PM EDT | 2025-01-17 | 10.40 | 12.90 | 13.95 | 0.00 | - | 6 | 573 | 38.84% |
| NFLX250221P00540000 | 2024-09-03 2:18PM EDT | 2025-02-21 | 14.55 | 17.45 | 18.60 | 0.00 | - | 1 | 25 | 38.67% |
| NFLX250321P00540000 | 2024-09-04 9:52AM EDT | 2025-03-21 | 17.00 | 19.55 | 21.00 | 0.00 | - | 3 | 407 | 37.66% |
| NFLX250620P00540000 | 2024-09-04 1:10PM EDT | 2025-06-20 | 24.50 | 28.00 | 32.70 | 0.00 | - | 16 | 223 | 38.17% |
| NFLX251219P00540000 | 2024-09-06 11:05AM EDT | 2025-12-19 | 44.02 | 44.30 | 48.35 | +4.74 | +12.07% | 2 | 515 | 36.71% |
| NFLX260116P00540000 | 2024-09-05 1:31PM EDT | 2026-01-16 | 42.10 | 43.75 | 50.55 | 0.00 | - | 100 | 274 | 36.57% |
| NFLX261218P00540000 | 2024-08-20 10:59AM EDT | 2026-12-18 | 57.50 | 62.00 | 71.00 | 0.00 | - | 1 | 208 | 34.66% |
© 2024 Yahoo. All rights reserved.