Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:580.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00580000 | 2024-09-06 2:46PM EDT | 2024-09-13 | 86.32 | 93.45 | 96.35 | 0.00 | - | 4 | 11 | 78.03% |
| NFLX240920C00580000 | 2024-09-06 11:41AM EDT | 2024-09-20 | 98.52 | 94.70 | 97.30 | +11.82 | +13.63% | 1 | 559 | 57.41% |
| NFLX240927C00580000 | 2024-08-21 11:14AM EDT | 2024-09-27 | 123.67 | 95.70 | 97.95 | 0.00 | - | - | 1 | 48.72% |
| NFLX241004C00580000 | 2024-08-26 11:42AM EDT | 2024-10-04 | 114.67 | 97.95 | 99.95 | 0.00 | - | - | 1 | 48.36% |
| NFLX241018C00580000 | 2024-09-06 10:36AM EDT | 2024-10-18 | 99.10 | 104.15 | 105.40 | 0.00 | - | 4 | 247 | 50.27% |
| NFLX241115C00580000 | 2024-08-29 3:50PM EDT | 2024-11-15 | 128.40 | 111.10 | 111.95 | 0.00 | - | 1 | 8 | 47.13% |
| NFLX241220C00580000 | 2024-09-06 1:00PM EDT | 2024-12-20 | 109.93 | 117.35 | 118.55 | 0.00 | - | 1 | 103 | 44.65% |
| NFLX250117C00580000 | 2024-08-29 1:26PM EDT | 2025-01-17 | 143.11 | 123.40 | 124.35 | 0.00 | - | 3 | 295 | 44.29% |
| NFLX250221C00580000 | 2024-09-05 3:38PM EDT | 2025-02-21 | 139.95 | 131.45 | 132.50 | 0.00 | - | 2 | 3 | 44.98% |
| NFLX250321C00580000 | 2024-09-06 1:01PM EDT | 2025-03-21 | 128.45 | 135.80 | 137.00 | 0.00 | - | 8 | 16 | 44.43% |
| NFLX250620C00580000 | 2024-09-05 3:59PM EDT | 2025-06-20 | 159.02 | 151.65 | 155.15 | 0.00 | - | 1 | 126 | 45.79% |
| NFLX251219C00580000 | 2024-09-05 3:01PM EDT | 2025-12-19 | 186.10 | 177.05 | 180.10 | 0.00 | - | 2 | 46 | 45.36% |
| NFLX260116C00580000 | 2024-09-03 10:33AM EDT | 2026-01-16 | 188.60 | 180.75 | 185.05 | 0.00 | - | 1 | 48 | 45.89% |
| NFLX261218C00580000 | 2024-08-20 11:45AM EDT | 2026-12-18 | 239.38 | 214.45 | 219.70 | 0.00 | - | 1 | 70 | 45.36% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00580000 | 2024-09-09 11:28AM EDT | 2024-09-13 | 0.11 | 0.10 | 0.13 | -0.18 | -62.07% | 299 | 538 | 54.49% |
| NFLX240920P00580000 | 2024-09-09 11:47AM EDT | 2024-09-20 | 0.60 | 0.60 | 0.82 | -0.41 | -40.59% | 11 | 901 | 47.29% |
| NFLX240927P00580000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 1.75 | 0.75 | 1.61 | 0.00 | - | 95 | 53 | 43.03% |
| NFLX241004P00580000 | 2024-09-09 9:47AM EDT | 2024-10-04 | 1.63 | 1.62 | 1.93 | -1.06 | -39.41% | 4 | 59 | 38.31% |
| NFLX241011P00580000 | 2024-09-09 10:18AM EDT | 2024-10-11 | 2.24 | 2.30 | 2.73 | -1.06 | -32.12% | 1 | 128 | 36.95% |
| NFLX241018P00580000 | 2024-09-09 10:36AM EDT | 2024-10-18 | 7.36 | 7.05 | 7.25 | -1.34 | -15.40% | 6 | 503 | 44.57% |
| NFLX241115P00580000 | 2024-09-09 10:12AM EDT | 2024-11-15 | 10.80 | 11.15 | 11.40 | -2.20 | -16.92% | 22 | 439 | 40.25% |
| NFLX241220P00580000 | 2024-09-06 12:30PM EDT | 2024-12-20 | 14.44 | 14.80 | 15.05 | -2.95 | -16.96% | 1 | 437 | 36.59% |
| NFLX250117P00580000 | 2024-09-09 10:00AM EDT | 2025-01-17 | 18.53 | 18.15 | 19.00 | -2.62 | -12.39% | 39 | 883 | 35.95% |
| NFLX250221P00580000 | 2024-09-06 3:50PM EDT | 2025-02-21 | 26.50 | 24.35 | 24.90 | 0.00 | - | 2 | 47 | 36.33% |
| NFLX250321P00580000 | 2024-09-05 1:52PM EDT | 2025-03-21 | 24.98 | 27.25 | 27.65 | 0.00 | - | 1 | 467 | 35.43% |
| NFLX250620P00580000 | 2024-08-21 12:26PM EDT | 2025-06-20 | 31.50 | 37.95 | 38.90 | 0.00 | - | 1 | 160 | 35.18% |
| NFLX250815P00580000 | 2024-08-14 2:20PM EDT | 2025-08-15 | 47.00 | 44.55 | 45.60 | 0.00 | - | 1 | 1 | 35.30% |
| NFLX251219P00580000 | 2024-09-06 2:30PM EDT | 2025-12-19 | 57.60 | 54.80 | 55.95 | 0.00 | - | 5 | 97 | 34.24% |
| NFLX260116P00580000 | 2024-09-03 11:25AM EDT | 2026-01-16 | 53.88 | 56.95 | 58.65 | 0.00 | - | 1 | 344 | 34.28% |
| NFLX261218P00580000 | 2024-09-06 11:34AM EDT | 2026-12-18 | 81.07 | 76.55 | 80.50 | 0.00 | - | 1 | 99 | 32.77% |
© 2024 Yahoo. All rights reserved.