Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00610000 | 2024-09-06 2:02PM EDT | 2024-09-13 | 56.30 | 56.60 | 59.75 | -14.35 | -20.31% | 5 | 5 | 55.57% |
| NFLX240920C00610000 | 2024-09-06 2:47PM EDT | 2024-09-20 | 58.97 | 58.90 | 60.55 | -16.14 | -21.49% | 4 | 412 | 46.82% |
| NFLX240927C00610000 | 2024-08-23 11:59AM EDT | 2024-09-27 | 80.16 | 60.70 | 63.05 | 0.00 | - | 7 | 12 | 44.14% |
| NFLX241018C00610000 | 2024-09-06 10:25AM EDT | 2024-10-18 | 74.64 | 73.40 | 75.00 | -13.72 | -15.53% | 4 | 449 | 48.45% |
| NFLX241115C00610000 | 2024-09-06 9:44AM EDT | 2024-11-15 | 90.50 | 81.50 | 83.30 | -10.30 | -10.22% | 1 | 48 | 45.83% |
| NFLX241220C00610000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 88.95 | 87.00 | 90.35 | -10.25 | -10.33% | 1 | 125 | 43.01% |
| NFLX250117C00610000 | 2024-08-30 1:43PM EDT | 2025-01-17 | 116.80 | 95.35 | 97.20 | 0.00 | - | 1 | 235 | 42.99% |
| NFLX250221C00610000 | 2024-09-05 2:26PM EDT | 2025-02-21 | 118.15 | 104.75 | 109.15 | 0.00 | - | 1 | 9 | 45.58% |
| NFLX250321C00610000 | 2024-09-03 11:38AM EDT | 2025-03-21 | 118.61 | 108.95 | 113.15 | 0.00 | - | 5 | 50 | 44.45% |
| NFLX250620C00610000 | 2024-09-06 1:35PM EDT | 2025-06-20 | 126.99 | 125.05 | 129.90 | -18.81 | -12.90% | 1 | 255 | 44.49% |
| NFLX251219C00610000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 164.05 | 153.00 | 157.65 | 0.00 | - | 2 | 146 | 44.86% |
| NFLX260116C00610000 | 2024-08-23 11:41AM EDT | 2026-01-16 | 173.69 | 154.80 | 162.90 | 0.00 | - | 1 | 46 | 45.43% |
| NFLX261218C00610000 | 2024-08-16 3:05PM EDT | 2026-12-18 | 206.75 | 191.00 | 199.90 | 0.00 | - | 15 | 65 | 45.27% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00610000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.87 | 0.78 | 1.33 | +0.41 | +89.13% | 209 | 321 | 47.66% |
| NFLX240920P00610000 | 2024-09-06 3:14PM EDT | 2024-09-20 | 2.45 | 2.20 | 2.90 | +1.14 | +87.02% | 168 | 808 | 39.87% |
| NFLX240927P00610000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 4.55 | 3.70 | 4.35 | +2.10 | +85.71% | 31 | 138 | 36.55% |
| NFLX241004P00610000 | 2024-09-06 3:05PM EDT | 2024-10-04 | 5.25 | 3.75 | 6.20 | +2.25 | +75.00% | 5 | 7 | 35.71% |
| NFLX241011P00610000 | 2024-09-06 2:34PM EDT | 2024-10-11 | 6.92 | 4.90 | 9.05 | +2.44 | +54.46% | 10 | 10 | 37.03% |
| NFLX241018P00610000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 14.38 | 11.40 | 15.40 | +4.13 | +40.29% | 22 | 483 | 43.15% |
| NFLX241025P00610000 | 2024-09-06 3:55PM EDT | 2024-10-25 | 17.16 | 14.70 | 18.20 | +17.16 | - | 16 | 1 | 43.49% |
| NFLX241115P00610000 | 2024-09-06 10:06AM EDT | 2024-11-15 | 18.75 | 20.05 | 21.60 | +3.85 | +25.84% | 5 | 185 | 39.82% |
| NFLX241220P00610000 | 2024-09-06 11:52AM EDT | 2024-12-20 | 25.35 | 24.45 | 25.80 | +5.90 | +30.33% | 4 | 639 | 35.93% |
| NFLX250117P00610000 | 2024-09-06 10:24AM EDT | 2025-01-17 | 28.00 | 28.85 | 32.70 | +2.50 | +9.80% | 4 | 323 | 36.86% |
| NFLX250221P00610000 | 2024-09-06 11:03AM EDT | 2025-02-21 | 35.60 | 35.80 | 37.05 | +5.20 | +17.11% | 2 | 58 | 35.50% |
| NFLX250321P00610000 | 2024-08-30 11:11AM EDT | 2025-03-21 | 29.90 | 37.25 | 41.80 | 0.00 | - | 4 | 17 | 35.60% |
| NFLX250620P00610000 | 2024-09-06 11:44AM EDT | 2025-06-20 | 51.30 | 50.40 | 54.55 | +5.90 | +13.00% | 2 | 331 | 35.40% |
| NFLX250815P00610000 | 2024-08-28 10:34AM EDT | 2025-08-15 | 49.40 | 55.75 | 60.15 | 0.00 | - | 30 | 31 | 34.76% |
| NFLX251219P00610000 | 2024-08-19 1:01PM EDT | 2025-12-19 | 59.55 | 67.55 | 73.55 | 0.00 | - | 28 | 297 | 34.59% |
| NFLX260116P00610000 | 2024-09-04 3:36PM EDT | 2026-01-16 | 64.95 | 68.00 | 75.50 | 0.00 | - | 2 | 114 | 34.29% |
| NFLX261218P00610000 | 2024-09-06 3:27PM EDT | 2026-12-18 | 94.00 | 90.00 | 99.00 | +6.00 | +6.82% | 6 | 20 | 32.89% |
© 2024 Yahoo. All rights reserved.