Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:565.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00565000 | 2024-08-23 9:30AM EDT | 2024-09-20 | 132.41 | 137.45 | 139.75 | 0.00 | - | 1 | 187 | 258.25% |
| NFLX241018C00565000 | 2024-09-18 10:33AM EDT | 2024-10-18 | 138.55 | 142.00 | 144.00 | 0.00 | - | 1 | 13 | 64.04% |
| NFLX241115C00565000 | 2024-09-17 12:59PM EDT | 2024-11-15 | 145.40 | 146.35 | 147.95 | 0.00 | - | 12 | 12 | 53.43% |
| NFLX241220C00565000 | 2024-09-06 10:06AM EDT | 2024-12-20 | 124.15 | 151.05 | 152.75 | 0.00 | - | 3 | 48 | 49.07% |
| NFLX250321C00565000 | 2024-09-18 1:43PM EDT | 2025-03-21 | 161.05 | 166.80 | 167.60 | 0.00 | - | 4 | 16 | 46.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00565000 | 2024-09-20 10:51AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 6 | 543 | 139.06% |
| NFLX240927P00565000 | 2024-09-19 2:49PM EDT | 2024-09-27 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 44 | 53.91% |
| NFLX241004P00565000 | 2024-09-17 1:31PM EDT | 2024-10-04 | 0.28 | 0.15 | 0.38 | 0.00 | - | 1 | 120 | 50.15% |
| NFLX241011P00565000 | 2024-09-12 3:40PM EDT | 2024-10-11 | 0.72 | 0.12 | 0.58 | 0.00 | - | 3 | 12 | 44.14% |
| NFLX241018P00565000 | 2024-09-19 11:55AM EDT | 2024-10-18 | 2.01 | 1.73 | 2.18 | 0.00 | - | 6 | 289 | 49.03% |
| NFLX241115P00565000 | 2024-09-19 2:07PM EDT | 2024-11-15 | 4.23 | 4.05 | 4.20 | 0.00 | - | 21 | 80 | 40.80% |
| NFLX241220P00565000 | 2024-09-19 3:18PM EDT | 2024-12-20 | 6.46 | 6.20 | 6.45 | 0.00 | - | 5 | 44 | 36.10% |
| NFLX250321P00565000 | 2024-09-19 10:58AM EDT | 2025-03-21 | 15.70 | 15.70 | 16.10 | 0.00 | - | 12 | 14 | 34.79% |
| NFLX250815P00565000 | 2024-09-03 11:24AM EDT | 2025-08-15 | 37.00 | 30.35 | 31.45 | 0.00 | - | 25 | 26 | 34.58% |
© 2024 Yahoo. All rights reserved.