Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00575000 | 2024-09-13 9:38AM EDT | 2024-09-20 | 109.27 | 119.60 | 123.35 | 0.00 | - | 1 | 129 | 115.65% |
| NFLX240927C00575000 | 2024-09-16 10:37AM EDT | 2024-09-27 | 117.17 | 121.85 | 124.10 | +17.88 | +18.01% | 1 | 3 | 66.55% |
| NFLX241011C00575000 | 2024-09-03 12:48PM EDT | 2024-10-11 | 108.61 | 123.10 | 126.05 | 0.00 | - | - | 9 | 51.91% |
| NFLX241018C00575000 | 2024-09-13 11:37AM EDT | 2024-10-18 | 125.05 | 127.10 | 129.05 | 0.00 | - | 3 | 31 | 56.38% |
| NFLX241115C00575000 | 2024-09-05 11:33AM EDT | 2024-11-15 | 118.40 | 132.10 | 133.65 | 0.00 | - | 1 | 1 | 50.52% |
| NFLX241220C00575000 | 2024-08-27 10:13AM EDT | 2024-12-20 | 140.50 | 137.75 | 139.15 | 0.00 | - | 1 | 30 | 46.41% |
| NFLX250321C00575000 | 2024-09-16 11:57AM EDT | 2025-03-21 | 151.35 | 154.00 | 156.30 | -4.10 | -2.64% | 6 | 7 | 45.37% |
| NFLX250815C00575000 | 2024-09-10 3:35PM EDT | 2025-08-15 | 165.47 | 177.30 | 181.20 | 0.00 | - | - | 1 | 45.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00575000 | 2024-09-16 11:26AM EDT | 2024-09-20 | 0.10 | 0.01 | 0.16 | 0.00 | - | 101 | 377 | 72.07% |
| NFLX240927P00575000 | 2024-09-16 3:58PM EDT | 2024-09-27 | 0.23 | 0.09 | 0.66 | -0.75 | -76.53% | 4 | 22 | 52.64% |
| NFLX241004P00575000 | 2024-09-09 3:29PM EDT | 2024-10-04 | 0.61 | 0.19 | 0.91 | -0.78 | -56.12% | 3 | 28 | 47.49% |
| NFLX241011P00575000 | 2024-09-13 10:32AM EDT | 2024-10-11 | 0.84 | 0.38 | 1.42 | 0.00 | - | 1 | 5 | 43.82% |
| NFLX241018P00575000 | 2024-09-16 3:58PM EDT | 2024-10-18 | 3.50 | 3.35 | 3.60 | -0.18 | -4.89% | 8 | 133 | 47.73% |
| NFLX241025P00575000 | 2024-09-11 11:05AM EDT | 2024-10-25 | 8.82 | 3.40 | 4.55 | 0.00 | - | - | 1 | 45.97% |
| NFLX241115P00575000 | 2024-09-16 1:24PM EDT | 2024-11-15 | 6.65 | 6.30 | 6.50 | +0.13 | +1.99% | 16 | 52 | 41.05% |
| NFLX241220P00575000 | 2024-09-13 1:43PM EDT | 2024-12-20 | 9.55 | 8.40 | 9.70 | 0.00 | - | 12 | 139 | 37.09% |
| NFLX250321P00575000 | 2024-09-16 3:12PM EDT | 2025-03-21 | 20.35 | 19.70 | 21.05 | -1.55 | -7.08% | 2 | 25 | 35.76% |
| NFLX250815P00575000 | 2024-08-06 11:05AM EDT | 2025-08-15 | 63.35 | 39.80 | 46.00 | 0.00 | - | - | 1 | 39.41% |
© 2024 Yahoo. All rights reserved.