Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:615.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00615000 | 2024-09-18 12:26PM EDT | 2024-09-20 | 78.08 | 77.45 | 82.15 | +21.40 | +37.76% | 1 | 173 | 111.05% |
| NFLX240927C00615000 | 2024-09-18 12:26PM EDT | 2024-09-27 | 79.13 | 79.20 | 82.15 | +0.53 | +0.67% | 3 | 5 | 64.62% |
| NFLX241011C00615000 | 2024-09-09 12:47PM EDT | 2024-10-11 | 71.72 | 81.90 | 85.45 | 0.00 | - | - | 2 | 53.09% |
| NFLX241018C00615000 | 2024-09-18 11:39AM EDT | 2024-10-18 | 87.75 | 89.15 | 91.35 | +8.74 | +11.06% | 9 | 47 | 55.35% |
| NFLX241025C00615000 | 2024-09-13 9:58AM EDT | 2024-10-25 | 88.54 | 89.90 | 93.50 | 0.00 | - | 1 | 2 | 52.21% |
| NFLX241115C00615000 | 2024-09-17 1:00PM EDT | 2024-11-15 | 102.83 | 96.40 | 97.75 | 0.00 | - | 1 | 6 | 49.02% |
| NFLX241220C00615000 | 2024-09-18 1:26PM EDT | 2024-12-20 | 103.34 | 103.00 | 104.40 | +18.54 | +21.86% | 4 | 41 | 44.72% |
| NFLX250321C00615000 | 2024-09-12 3:40PM EDT | 2025-03-21 | 117.75 | 121.70 | 125.65 | 0.00 | - | 1 | 7 | 44.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00615000 | 2024-09-18 2:23PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.35 | -0.11 | -57.89% | 14 | 373 | 60.06% |
| NFLX240927P00615000 | 2024-09-18 12:05PM EDT | 2024-09-27 | 0.68 | 0.33 | 0.53 | +0.26 | +61.90% | 3 | 103 | 38.14% |
| NFLX241004P00615000 | 2024-09-17 3:18PM EDT | 2024-10-04 | 0.97 | 0.63 | 1.15 | 0.00 | - | 7 | 121 | 33.96% |
| NFLX241011P00615000 | 2024-09-17 3:50PM EDT | 2024-10-11 | 1.30 | 1.44 | 1.83 | 0.00 | - | 17 | 68 | 31.74% |
| NFLX241018P00615000 | 2024-09-18 1:02PM EDT | 2024-10-18 | 7.73 | 7.70 | 8.05 | +1.07 | +16.07% | 7 | 261 | 43.52% |
| NFLX241025P00615000 | 2024-09-18 2:36PM EDT | 2024-10-25 | 9.26 | 8.45 | 9.65 | +0.34 | +3.81% | 13 | 10 | 42.13% |
| NFLX241101P00615000 | 2024-09-18 12:44PM EDT | 2024-11-01 | 10.85 | 9.00 | 10.50 | +1.65 | +17.93% | 2 | 23 | 40.05% |
| NFLX241115P00615000 | 2024-09-18 12:33PM EDT | 2024-11-15 | 13.03 | 12.15 | 12.60 | +1.48 | +12.81% | 6 | 18 | 37.74% |
| NFLX241220P00615000 | 2024-09-18 11:03AM EDT | 2024-12-20 | 15.84 | 15.10 | 16.25 | +0.64 | +4.21% | 2 | 72 | 33.50% |
| NFLX250321P00615000 | 2024-09-16 11:42AM EDT | 2025-03-21 | 31.10 | 29.15 | 30.30 | 0.00 | - | 3 | 8 | 32.92% |
| NFLX250815P00615000 | 2024-09-13 12:30PM EDT | 2025-08-15 | 50.00 | 47.80 | 49.40 | 0.00 | - | 2 | 5 | 33.10% |
© 2024 Yahoo. All rights reserved.