Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:645.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00645000 | 2024-09-12 11:33AM EDT | 2024-09-13 | 41.50 | 41.45 | 43.80 | +15.75 | +61.17% | 1 | 188 | 56.54% |
| NFLX240920C00645000 | 2024-09-12 12:05PM EDT | 2024-09-20 | 42.95 | 43.70 | 45.40 | +3.00 | +7.51% | 1 | 492 | 40.42% |
| NFLX240927C00645000 | 2024-09-12 10:17AM EDT | 2024-09-27 | 50.94 | 46.30 | 47.35 | +11.89 | +30.45% | 1 | 8 | 35.63% |
| NFLX241004C00645000 | 2024-08-29 10:49AM EDT | 2024-10-04 | 59.27 | 48.30 | 50.50 | 0.00 | - | 1 | 9 | 36.05% |
| NFLX241011C00645000 | 2024-09-12 11:13AM EDT | 2024-10-11 | 53.40 | 51.20 | 52.35 | -3.90 | -6.81% | 3 | 1 | 34.59% |
| NFLX241018C00645000 | 2024-09-12 12:23PM EDT | 2024-10-18 | 59.45 | 61.60 | 62.25 | +2.95 | +5.22% | 5 | 66 | 44.64% |
| NFLX241115C00645000 | 2024-09-10 12:16PM EDT | 2024-11-15 | 60.20 | 70.05 | 71.50 | 0.00 | - | 2 | 2 | 42.62% |
| NFLX241220C00645000 | 2024-09-10 9:58AM EDT | 2024-12-20 | 73.01 | 78.25 | 78.90 | 0.00 | - | 1 | 127 | 40.00% |
| NFLX250117C00645000 | 2024-09-06 3:09PM EDT | 2025-01-17 | 74.73 | 84.55 | 86.30 | 0.00 | - | 1 | 447 | 40.28% |
| NFLX250321C00645000 | 2024-09-12 12:07PM EDT | 2025-03-21 | 99.10 | 100.70 | 101.35 | +4.20 | +4.43% | 10 | 38 | 41.10% |
| NFLX250815C00645000 | 2024-08-13 2:10PM EDT | 2025-08-15 | 108.51 | 129.75 | 131.60 | 0.00 | - | 5 | 4 | 43.11% |
| NFLX251219C00645000 | 2024-08-21 12:42PM EDT | 2025-12-19 | 160.00 | 148.05 | 150.50 | 0.00 | - | 1 | 7 | 43.33% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00645000 | 2024-09-12 12:57PM EDT | 2024-09-13 | 0.09 | 0.05 | 0.07 | -0.15 | -62.50% | 306 | 781 | 37.11% |
| NFLX240920P00645000 | 2024-09-12 1:33PM EDT | 2024-09-20 | 1.48 | 1.42 | 1.54 | -0.81 | -35.37% | 112 | 761 | 31.19% |
| NFLX240927P00645000 | 2024-09-12 1:10PM EDT | 2024-09-27 | 3.25 | 3.15 | 3.30 | -1.30 | -28.57% | 48 | 155 | 29.46% |
| NFLX241004P00645000 | 2024-09-12 1:26PM EDT | 2024-10-04 | 5.00 | 4.95 | 5.15 | -1.30 | -20.63% | 47 | 34 | 28.88% |
| NFLX241011P00645000 | 2024-09-12 11:10AM EDT | 2024-10-11 | 6.87 | 6.65 | 6.85 | -1.13 | -14.13% | 15 | 26 | 28.41% |
| NFLX241018P00645000 | 2024-09-12 1:08PM EDT | 2024-10-18 | 16.30 | 15.85 | 16.20 | -1.60 | -8.94% | 28 | 143 | 39.03% |
| NFLX241025P00645000 | 2024-09-11 3:27PM EDT | 2024-10-25 | 20.70 | 17.85 | 18.90 | 0.00 | - | 2 | 5 | 39.09% |
| NFLX241115P00645000 | 2024-09-12 1:01PM EDT | 2024-11-15 | 23.10 | 22.55 | 22.90 | -4.80 | -17.20% | 3 | 156 | 36.10% |
| NFLX241220P00645000 | 2024-09-11 11:10AM EDT | 2024-12-20 | 36.70 | 27.30 | 27.70 | 0.00 | - | 4 | 536 | 32.84% |
| NFLX250117P00645000 | 2024-09-11 11:03AM EDT | 2025-01-17 | 42.85 | 32.15 | 32.55 | 0.00 | - | 1 | 220 | 32.32% |
| NFLX250321P00645000 | 2024-09-09 10:22AM EDT | 2025-03-21 | 48.20 | 42.40 | 43.30 | 0.00 | - | 1 | 25 | 32.34% |
| NFLX250815P00645000 | 2024-09-03 3:44PM EDT | 2025-08-15 | 66.81 | 63.00 | 63.80 | 0.00 | - | 21 | 13 | 32.64% |
| NFLX251219P00645000 | 2024-08-22 11:57AM EDT | 2025-12-19 | 73.10 | 74.30 | 76.80 | 0.00 | - | 3 | 22 | 32.34% |
© 2024 Yahoo. All rights reserved.