Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:585.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00585000 | 2024-09-06 1:23PM EDT | 2024-09-13 | 81.25 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| NFLX240920C00585000 | 2024-09-06 2:47PM EDT | 2024-09-20 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NFLX240927C00585000 | 2024-09-06 1:23PM EDT | 2024-09-27 | 83.96 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NFLX241018C00585000 | 2024-08-28 12:43PM EDT | 2024-10-18 | 109.90 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NFLX241220C00585000 | 2024-08-27 10:09AM EDT | 2024-12-20 | 132.80 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| NFLX250321C00585000 | 2024-09-04 1:51PM EDT | 2025-03-21 | 137.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00585000 | 2024-09-06 3:44PM EDT | 2024-09-13 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 25.00% |
| NFLX240920P00585000 | 2024-09-06 2:46PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 35 | 373 | 12.50% |
| NFLX240927P00585000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 12.50% |
| NFLX241004P00585000 | 2024-09-06 3:54PM EDT | 2024-10-04 | 2.46 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 12.50% |
| NFLX241011P00585000 | 2024-09-06 1:51PM EDT | 2024-10-11 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| NFLX241018P00585000 | 2024-09-06 3:32PM EDT | 2024-10-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 864 | 6.25% |
| NFLX241115P00585000 | 2024-09-06 11:48AM EDT | 2024-11-15 | 14.70 | 0.00 | 0.00 | 0.00 | - | 13 | 116 | 6.25% |
| NFLX241220P00585000 | 2024-09-06 11:06AM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 6.25% |
| NFLX250321P00585000 | 2024-08-20 12:05PM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 3.13% |
| NFLX250815P00585000 | 2024-09-05 10:25AM EDT | 2025-08-15 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
© 2024 Yahoo. All rights reserved.