Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00650000 | 2024-09-19 3:16PM EDT | 2024-09-20 | 54.07 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| NFLX240927C00650000 | 2024-09-19 3:16PM EDT | 2024-09-27 | 55.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241004C00650000 | 2024-09-19 11:37AM EDT | 2024-10-04 | 65.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241011C00650000 | 2024-09-19 11:05AM EDT | 2024-10-11 | 68.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241018C00650000 | 2024-09-19 3:52PM EDT | 2024-10-18 | 69.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX241025C00650000 | 2024-09-18 9:34AM EDT | 2024-10-25 | 71.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241115C00650000 | 2024-09-19 2:02PM EDT | 2024-11-15 | 78.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241220C00650000 | 2024-09-19 3:06PM EDT | 2024-12-20 | 84.59 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| NFLX250117C00650000 | 2024-09-19 2:27PM EDT | 2025-01-17 | 93.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX250221C00650000 | 2024-09-18 1:40PM EDT | 2025-02-21 | 95.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NFLX250321C00650000 | 2024-09-12 9:44AM EDT | 2025-03-21 | 101.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620C00650000 | 2024-09-19 10:31AM EDT | 2025-06-20 | 129.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250815C00650000 | 2024-09-19 10:18AM EDT | 2025-08-15 | 135.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00650000 | 2024-09-16 10:52AM EDT | 2025-12-19 | 147.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00650000 | 2024-09-19 10:47AM EDT | 2026-01-16 | 165.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX261218C00650000 | 2024-09-11 3:31PM EDT | 2026-12-18 | 184.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00650000 | 2024-09-19 3:51PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 25.00% |
| NFLX240927P00650000 | 2024-09-19 3:57PM EDT | 2024-09-27 | 0.69 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| NFLX241004P00650000 | 2024-09-19 3:57PM EDT | 2024-10-04 | 1.83 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| NFLX241011P00650000 | 2024-09-19 3:36PM EDT | 2024-10-11 | 2.93 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NFLX241018P00650000 | 2024-09-19 3:57PM EDT | 2024-10-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| NFLX241025P00650000 | 2024-09-19 3:48PM EDT | 2024-10-25 | 13.51 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NFLX241101P00650000 | 2024-09-19 10:56AM EDT | 2024-11-01 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241115P00650000 | 2024-09-19 3:36PM EDT | 2024-11-15 | 16.92 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| NFLX241220P00650000 | 2024-09-19 3:39PM EDT | 2024-12-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| NFLX250117P00650000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 26.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NFLX250221P00650000 | 2024-09-19 12:06PM EDT | 2025-02-21 | 33.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250321P00650000 | 2024-09-19 1:01PM EDT | 2025-03-21 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620P00650000 | 2024-09-19 11:15AM EDT | 2025-06-20 | 48.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX250815P00650000 | 2024-09-04 1:16PM EDT | 2025-08-15 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX251219P00650000 | 2024-09-03 3:44PM EDT | 2025-12-19 | 80.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| NFLX260116P00650000 | 2024-09-19 11:00AM EDT | 2026-01-16 | 70.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX261218P00650000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.