Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00560000 | 2024-08-22 12:53PM EDT | 2024-09-13 | 134.65 | 103.50 | 110.00 | 0.00 | - | 56 | 57 | 84.52% |
| NFLX240920C00560000 | 2024-09-06 12:04PM EDT | 2024-09-20 | 105.85 | 105.20 | 110.80 | -10.98 | -9.40% | 4 | 288 | 64.75% |
| NFLX241018C00560000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 115.98 | 112.50 | 117.10 | -26.24 | -18.45% | 3 | 43 | 52.76% |
| NFLX241115C00560000 | 2024-08-23 11:11AM EDT | 2024-11-15 | 133.80 | 120.65 | 122.85 | 0.00 | - | 4 | 47 | 50.31% |
| NFLX241220C00560000 | 2024-09-03 3:41PM EDT | 2024-12-20 | 133.02 | 126.40 | 128.25 | 0.00 | - | 3 | 110 | 47.51% |
| NFLX250117C00560000 | 2024-09-06 3:43PM EDT | 2025-01-17 | 134.52 | 130.30 | 136.95 | -15.48 | -10.32% | 2 | 932 | 49.48% |
| NFLX250221C00560000 | 2024-09-06 3:46PM EDT | 2025-02-21 | 141.65 | 139.35 | 144.45 | +141.65 | - | 3 | 0 | 49.33% |
| NFLX250321C00560000 | 2024-09-05 3:39PM EDT | 2025-03-21 | 158.75 | 143.65 | 146.40 | 0.00 | - | 7 | 31 | 46.90% |
| NFLX250620C00560000 | 2024-09-06 12:49PM EDT | 2025-06-20 | 158.55 | 157.60 | 162.00 | -29.10 | -15.51% | 1 | 61 | 46.89% |
| NFLX251219C00560000 | 2024-09-05 3:02PM EDT | 2025-12-19 | 199.00 | 180.75 | 187.55 | 0.00 | - | 12 | 84 | 46.84% |
| NFLX260116C00560000 | 2024-08-30 3:50PM EDT | 2026-01-16 | 213.05 | 184.65 | 192.00 | 0.00 | - | 2 | 76 | 47.21% |
| NFLX261218C00560000 | 2024-09-05 1:44PM EDT | 2026-12-18 | 237.30 | 217.05 | 226.00 | 0.00 | - | 1 | 70 | 46.53% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00560000 | 2024-09-06 3:17PM EDT | 2024-09-13 | 0.18 | 0.07 | 0.20 | -0.17 | -48.57% | 3 | 38 | 62.50% |
| NFLX240920P00560000 | 2024-09-06 3:51PM EDT | 2024-09-20 | 0.52 | 0.35 | 0.75 | 0.00 | - | 37 | 757 | 51.98% |
| NFLX240927P00560000 | 2024-09-06 12:40PM EDT | 2024-09-27 | 1.00 | 0.48 | 1.88 | -1.80 | -64.29% | 5 | 7 | 49.52% |
| NFLX241004P00560000 | 2024-09-06 3:19PM EDT | 2024-10-04 | 1.60 | 1.22 | 1.72 | +0.54 | +50.94% | 103 | 1 | 41.52% |
| NFLX241018P00560000 | 2024-09-06 3:26PM EDT | 2024-10-18 | 5.90 | 3.90 | 6.30 | +1.63 | +38.17% | 39 | 666 | 46.88% |
| NFLX241025P00560000 | 2024-09-06 11:17AM EDT | 2024-10-25 | 7.13 | 4.55 | 10.45 | +7.13 | - | 704 | - | 51.28% |
| NFLX241115P00560000 | 2024-09-06 2:58PM EDT | 2024-11-15 | 9.90 | 9.65 | 10.40 | +3.10 | +45.59% | 30 | 98 | 42.56% |
| NFLX241220P00560000 | 2024-09-06 12:15PM EDT | 2024-12-20 | 13.40 | 12.90 | 13.50 | +3.05 | +29.47% | 2 | 294 | 38.18% |
| NFLX250117P00560000 | 2024-09-06 3:01PM EDT | 2025-01-17 | 16.60 | 16.35 | 19.25 | +2.85 | +20.73% | 10 | 643 | 39.28% |
| NFLX250221P00560000 | 2024-08-30 9:53AM EDT | 2025-02-21 | 15.58 | 21.55 | 22.90 | 0.00 | - | 3 | 52 | 37.77% |
| NFLX250321P00560000 | 2024-08-29 10:59AM EDT | 2025-03-21 | 17.75 | 24.15 | 26.80 | 0.00 | - | 25 | 102 | 37.68% |
| NFLX250620P00560000 | 2024-09-06 11:41AM EDT | 2025-06-20 | 35.10 | 32.85 | 38.20 | +4.32 | +14.04% | 1 | 307 | 37.41% |
| NFLX250815P00560000 | 2024-08-23 2:36PM EDT | 2025-08-15 | 34.80 | 38.50 | 44.00 | 0.00 | - | 1 | 4 | 37.04% |
| NFLX251219P00560000 | 2024-08-22 3:09PM EDT | 2025-12-19 | 43.90 | 50.55 | 55.60 | 0.00 | - | 1 | 99 | 36.40% |
| NFLX260116P00560000 | 2024-08-27 10:41AM EDT | 2026-01-16 | 42.85 | 50.60 | 56.85 | 0.00 | - | 1 | 200 | 35.85% |
| NFLX261218P00560000 | 2024-09-04 11:29AM EDT | 2026-12-18 | 68.33 | 69.05 | 79.00 | 0.00 | - | 5 | 72 | 34.31% |
© 2024 Yahoo. All rights reserved.