Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00595000 | 2024-09-06 3:42PM EDT | 2024-09-13 | 73.33 | 68.70 | 73.55 | -19.52 | -21.02% | 1 | 3 | 69.57% |
| NFLX240920C00595000 | 2024-08-28 11:17AM EDT | 2024-09-20 | 78.35 | 72.90 | 75.90 | -9.20 | -10.51% | 1 | 55 | 51.00% |
| NFLX240927C00595000 | 2024-08-14 10:53AM EDT | 2024-09-27 | 71.70 | 74.45 | 78.10 | 0.00 | - | 2 | 1 | 51.90% |
| NFLX241004C00595000 | 2024-08-26 11:42AM EDT | 2024-10-04 | 100.94 | 75.35 | 78.45 | 0.00 | - | - | 1 | 45.45% |
| NFLX241018C00595000 | 2024-09-05 3:29PM EDT | 2024-10-18 | 100.42 | 83.00 | 87.60 | 0.00 | - | 2 | 209 | 51.52% |
| NFLX241220C00595000 | 2024-09-06 10:58AM EDT | 2024-12-20 | 100.64 | 97.65 | 101.30 | -16.36 | -13.98% | 2 | 62 | 44.33% |
| NFLX250321C00595000 | 2024-09-05 10:29AM EDT | 2025-03-21 | 133.30 | 118.65 | 123.60 | 0.00 | - | 11 | 13 | 45.67% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00595000 | 2024-09-06 3:52PM EDT | 2024-09-13 | 0.45 | 0.39 | 0.70 | +0.03 | +7.14% | 90 | 61 | 50.73% |
| NFLX240920P00595000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 1.63 | 1.39 | 1.93 | +0.62 | +61.39% | 527 | 586 | 42.97% |
| NFLX240927P00595000 | 2024-09-06 1:21PM EDT | 2024-09-27 | 2.55 | 2.16 | 2.89 | +0.99 | +63.46% | 11 | 62 | 38.52% |
| NFLX241004P00595000 | 2024-09-05 10:50AM EDT | 2024-10-04 | 3.70 | 2.52 | 4.00 | +1.60 | +76.19% | 1 | 40 | 36.45% |
| NFLX241018P00595000 | 2024-09-06 12:54PM EDT | 2024-10-18 | 11.81 | 11.00 | 11.60 | +3.56 | +43.15% | 51 | 299 | 43.52% |
| NFLX241115P00595000 | 2024-09-05 3:40PM EDT | 2024-11-15 | 12.37 | 16.25 | 17.10 | 0.00 | - | 15 | 24 | 40.03% |
| NFLX241220P00595000 | 2024-09-06 11:53AM EDT | 2024-12-20 | 21.00 | 20.15 | 22.55 | +4.30 | +25.75% | 3 | 139 | 37.50% |
| NFLX250321P00595000 | 2024-09-06 2:35PM EDT | 2025-03-21 | 34.90 | 33.65 | 35.15 | +10.77 | +44.63% | 2 | 18 | 35.20% |
| NFLX250815P00595000 | 2024-08-26 10:25AM EDT | 2025-08-15 | 44.70 | 48.05 | 54.95 | 0.00 | - | - | 1 | 35.44% |
© 2024 Yahoo. All rights reserved.