Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00590000 | 2024-09-06 9:49AM EDT | 2024-09-13 | 87.60 | 74.35 | 78.50 | +56.67 | +183.22% | 1 | 0 | 58.25% |
| NFLX240920C00590000 | 2024-09-06 12:49PM EDT | 2024-09-20 | 76.85 | 75.50 | 81.40 | -22.20 | -22.41% | 4 | 284 | 51.40% |
| NFLX241018C00590000 | 2024-08-28 3:33PM EDT | 2024-10-18 | 105.80 | 87.60 | 92.20 | 0.00 | - | 2 | 90 | 50.11% |
| NFLX241115C00590000 | 2024-09-03 1:21PM EDT | 2024-11-15 | 107.95 | 96.35 | 98.35 | 0.00 | - | 6 | 150 | 48.14% |
| NFLX241220C00590000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 103.30 | 103.00 | 105.15 | -14.88 | -12.59% | 3 | 112 | 45.08% |
| NFLX250117C00590000 | 2024-09-04 9:38AM EDT | 2025-01-17 | 119.00 | 107.30 | 112.20 | 0.00 | - | 1 | 492 | 45.28% |
| NFLX250221C00590000 | 2024-09-06 12:51PM EDT | 2025-02-21 | 117.65 | 117.70 | 120.35 | -12.10 | -9.33% | 14 | 7 | 45.55% |
| NFLX250321C00590000 | 2024-09-04 1:51PM EDT | 2025-03-21 | 134.10 | 122.05 | 125.00 | 0.00 | - | 3 | 16 | 44.91% |
| NFLX250620C00590000 | 2024-08-30 11:29AM EDT | 2025-06-20 | 159.15 | 137.30 | 142.20 | 0.00 | - | 1 | 140 | 45.42% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 194.40 | 199.55 | 0.00 | - | 1 | 99 | 56.10% |
| NFLX260116C00590000 | 2024-08-27 12:43PM EDT | 2026-01-16 | 199.25 | 166.60 | 174.00 | 0.00 | - | 1 | 22 | 46.07% |
| NFLX261218C00590000 | 2024-08-22 11:17AM EDT | 2026-12-18 | 233.16 | 201.00 | 210.00 | 0.00 | - | 1 | 76 | 45.76% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00590000 | 2024-09-06 3:33PM EDT | 2024-09-13 | 0.42 | 0.35 | 0.52 | +0.09 | +27.27% | 41 | 152 | 54.20% |
| NFLX240920P00590000 | 2024-09-06 3:20PM EDT | 2024-09-20 | 1.30 | 1.03 | 1.65 | +0.48 | +58.54% | 124 | 828 | 45.56% |
| NFLX240927P00590000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 2.39 | 0.62 | 2.89 | +0.81 | +51.27% | 19 | 57 | 41.70% |
| NFLX241004P00590000 | 2024-09-06 10:15AM EDT | 2024-10-04 | 2.70 | 2.37 | 4.50 | +0.79 | +41.36% | 2 | 12 | 40.55% |
| NFLX241011P00590000 | 2024-09-06 1:51PM EDT | 2024-10-11 | 4.30 | 3.15 | 6.35 | +1.68 | +64.12% | 2 | 1 | 40.29% |
| NFLX241018P00590000 | 2024-09-06 3:03PM EDT | 2024-10-18 | 10.26 | 10.05 | 10.65 | +3.11 | +43.50% | 74 | 578 | 44.43% |
| NFLX241115P00590000 | 2024-09-06 3:49PM EDT | 2024-11-15 | 14.80 | 15.00 | 16.80 | +3.20 | +27.59% | 2 | 514 | 41.61% |
| NFLX241220P00590000 | 2024-09-06 12:44PM EDT | 2024-12-20 | 19.65 | 17.00 | 20.35 | +3.45 | +21.30% | 23 | 361 | 37.11% |
| NFLX250117P00590000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 23.07 | 23.10 | 26.60 | +3.37 | +17.11% | 272 | 1,434 | 37.85% |
| NFLX250221P00590000 | 2024-09-06 10:52AM EDT | 2025-02-21 | 30.30 | 29.50 | 30.85 | +4.30 | +16.54% | 4 | 29 | 36.52% |
| NFLX250321P00590000 | 2024-09-03 12:23PM EDT | 2025-03-21 | 27.10 | 30.90 | 35.25 | 0.00 | - | 1 | 320 | 36.50% |
| NFLX250620P00590000 | 2024-08-20 10:50AM EDT | 2025-06-20 | 34.20 | 41.65 | 47.50 | 0.00 | - | 4 | 118 | 36.22% |
| NFLX250815P00590000 | 2024-08-26 10:07AM EDT | 2025-08-15 | 43.23 | 49.25 | 53.75 | 0.00 | - | - | 3 | 35.92% |
| NFLX251219P00590000 | 2024-08-30 10:57AM EDT | 2025-12-19 | 50.94 | 59.25 | 65.45 | 0.00 | - | 1 | 103 | 35.14% |
| NFLX260116P00590000 | 2024-09-06 3:03PM EDT | 2026-01-16 | 63.97 | 62.50 | 67.45 | +10.17 | +18.90% | 2 | 114 | 34.86% |
| NFLX261218P00590000 | 2024-09-06 11:34AM EDT | 2026-12-18 | 84.50 | 81.00 | 90.95 | +5.25 | +6.62% | 1 | 80 | 33.54% |
© 2024 Yahoo. All rights reserved.