Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:625.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00625000 | 2024-09-19 2:02PM EDT | 2024-09-20 | 81.24 | 76.45 | 78.75 | 0.00 | - | 5 | 167 | 153.52% |
| NFLX240927C00625000 | 2024-09-19 3:37PM EDT | 2024-09-27 | 82.30 | 77.25 | 79.25 | 0.00 | - | 15 | 38 | 58.53% |
| NFLX241004C00625000 | 2024-09-18 12:49PM EDT | 2024-10-04 | 70.01 | 78.80 | 80.25 | 0.00 | - | 1 | 28 | 50.54% |
| NFLX241011C00625000 | 2024-09-11 10:44AM EDT | 2024-10-11 | 48.25 | 79.55 | 81.05 | 0.00 | - | - | 1 | 43.96% |
| NFLX241018C00625000 | 2024-09-20 12:48PM EDT | 2024-10-18 | 87.30 | 86.50 | 87.55 | -3.20 | -3.54% | 1 | 123 | 50.57% |
| NFLX241025C00625000 | 2024-09-13 3:11PM EDT | 2024-10-25 | 86.42 | 88.50 | 89.60 | 0.00 | - | - | 5 | 49.57% |
| NFLX241115C00625000 | 2024-09-19 3:53PM EDT | 2024-11-15 | 95.61 | 92.85 | 94.30 | 0.00 | - | 18 | 28 | 45.11% |
| NFLX241220C00625000 | 2024-09-13 9:47AM EDT | 2024-12-20 | 91.60 | 99.50 | 100.80 | 0.00 | - | 1 | 98 | 41.38% |
| NFLX250321C00625000 | 2024-09-19 10:26AM EDT | 2025-03-21 | 124.80 | 120.45 | 121.45 | 0.00 | - | 1 | 12 | 41.72% |
| NFLX250815C00625000 | 2024-09-03 3:41PM EDT | 2025-08-15 | 133.07 | 147.80 | 149.80 | 0.00 | - | - | 2 | 43.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00625000 | 2024-09-20 1:01PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 38 | 768 | 75.78% |
| NFLX240927P00625000 | 2024-09-20 12:24PM EDT | 2024-09-27 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 11 | 229 | 37.16% |
| NFLX241004P00625000 | 2024-09-20 10:59AM EDT | 2024-10-04 | 0.72 | 0.39 | 0.88 | +0.03 | +4.35% | 7 | 52 | 33.70% |
| NFLX241011P00625000 | 2024-09-20 1:40PM EDT | 2024-10-11 | 1.25 | 1.23 | 1.37 | -0.07 | -5.30% | 14 | 83 | 30.54% |
| NFLX241018P00625000 | 2024-09-20 1:22PM EDT | 2024-10-18 | 7.50 | 7.25 | 7.50 | +0.01 | +0.13% | 108 | 306 | 43.17% |
| NFLX241025P00625000 | 2024-09-19 12:05PM EDT | 2024-10-25 | 8.46 | 8.65 | 9.40 | 0.00 | - | 11 | 30 | 42.19% |
| NFLX241115P00625000 | 2024-09-19 3:54PM EDT | 2024-11-15 | 11.60 | 11.60 | 11.85 | -0.15 | -1.28% | 3 | 396 | 36.84% |
| NFLX241220P00625000 | 2024-09-19 1:24PM EDT | 2024-12-20 | 15.70 | 15.50 | 15.80 | 0.00 | - | 30 | 137 | 32.92% |
| NFLX250321P00625000 | 2024-09-20 10:23AM EDT | 2025-03-21 | 30.25 | 29.60 | 30.15 | +2.40 | +8.62% | 2 | 20 | 32.50% |
| NFLX250815P00625000 | 2024-09-13 3:44PM EDT | 2025-08-15 | 52.98 | 48.70 | 49.45 | 0.00 | - | 6 | 3 | 32.71% |
© 2024 Yahoo. All rights reserved.