Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00600000 | 2024-09-19 3:49PM EDT | 2024-09-20 | 107.45 | 0.00 | 0.00 | 0.00 | - | 28 | 2,323 | 0.00% |
| NFLX240927C00600000 | 2024-09-19 12:44PM EDT | 2024-09-27 | 106.83 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX241004C00600000 | 2024-09-17 10:40AM EDT | 2024-10-04 | 104.63 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| NFLX241011C00600000 | 2024-09-19 9:45AM EDT | 2024-10-11 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX241018C00600000 | 2024-09-19 2:09PM EDT | 2024-10-18 | 113.11 | 0.00 | 0.00 | 0.00 | - | 7 | 442 | 0.00% |
| NFLX241025C00600000 | 2024-09-16 10:06AM EDT | 2024-10-25 | 107.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241115C00600000 | 2024-09-19 3:20PM EDT | 2024-11-15 | 115.95 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| NFLX241220C00600000 | 2024-09-19 2:04PM EDT | 2024-12-20 | 124.45 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.00% |
| NFLX250117C00600000 | 2024-09-19 3:58PM EDT | 2025-01-17 | 128.00 | 0.00 | 0.00 | 0.00 | - | 23 | 1,502 | 0.00% |
| NFLX250221C00600000 | 2024-09-18 10:35AM EDT | 2025-02-21 | 132.80 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| NFLX250321C00600000 | 2024-09-19 3:46PM EDT | 2025-03-21 | 143.65 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 0.00% |
| NFLX250620C00600000 | 2024-09-19 1:35PM EDT | 2025-06-20 | 158.70 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| NFLX250815C00600000 | 2024-09-19 2:10PM EDT | 2025-08-15 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX251219C00600000 | 2024-09-18 3:21PM EDT | 2025-12-19 | 174.50 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| NFLX260116C00600000 | 2024-09-19 11:37AM EDT | 2026-01-16 | 195.00 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 0.00% |
| NFLX261218C00600000 | 2024-09-16 1:50PM EDT | 2026-12-18 | 220.60 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00600000 | 2024-09-19 3:40PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 2,263 | 50.00% |
| NFLX240927P00600000 | 2024-09-19 3:47PM EDT | 2024-09-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 355 | 25.00% |
| NFLX241004P00600000 | 2024-09-19 1:58PM EDT | 2024-10-04 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 437 | 12.50% |
| NFLX241011P00600000 | 2024-09-19 3:56PM EDT | 2024-10-11 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 214 | 12.50% |
| NFLX241018P00600000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 4.44 | 0.00 | 0.00 | 0.00 | - | 132 | 1,245 | 12.50% |
| NFLX241025P00600000 | 2024-09-19 2:13PM EDT | 2024-10-25 | 5.29 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 12.50% |
| NFLX241101P00600000 | 2024-09-19 2:25PM EDT | 2024-11-01 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| NFLX241115P00600000 | 2024-09-19 3:09PM EDT | 2024-11-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 27 | 668 | 6.25% |
| NFLX241220P00600000 | 2024-09-19 3:42PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 35 | 531 | 6.25% |
| NFLX250117P00600000 | 2024-09-19 3:46PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 23 | 1,511 | 6.25% |
| NFLX250221P00600000 | 2024-09-19 1:24PM EDT | 2025-02-21 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| NFLX250321P00600000 | 2024-09-19 12:56PM EDT | 2025-03-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 3.13% |
| NFLX250620P00600000 | 2024-09-19 2:41PM EDT | 2025-06-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 80 | 659 | 3.13% |
| NFLX250815P00600000 | 2024-09-19 12:01PM EDT | 2025-08-15 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| NFLX251219P00600000 | 2024-09-19 1:03PM EDT | 2025-12-19 | 51.41 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 3.13% |
| NFLX260116P00600000 | 2024-09-19 2:15PM EDT | 2026-01-16 | 54.10 | 0.00 | 0.00 | 0.00 | - | 16 | 156 | 3.13% |
| NFLX261218P00600000 | 2024-09-19 10:51AM EDT | 2026-12-18 | 75.70 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 1.56% |
© 2024 Yahoo. All rights reserved.