Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00655000 | 2024-09-13 3:47PM EDT | 2024-09-20 | 43.13 | 42.30 | 45.20 | +5.59 | +14.89% | 12 | 270 | 46.78% |
| NFLX240927C00655000 | 2024-09-12 1:31PM EDT | 2024-09-27 | 42.85 | 45.25 | 46.85 | +4.45 | +11.59% | 6 | 29 | 36.93% |
| NFLX241004C00655000 | 2024-09-12 2:52PM EDT | 2024-10-04 | 38.47 | 47.10 | 49.60 | 0.00 | - | 11 | 14 | 35.84% |
| NFLX241018C00655000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 61.80 | 61.00 | 63.35 | +8.12 | +15.13% | 2 | 84 | 47.12% |
| NFLX241025C00655000 | 2024-09-06 11:03AM EDT | 2024-10-25 | 47.99 | 63.15 | 65.15 | 0.00 | - | 6 | 3 | 45.09% |
| NFLX241115C00655000 | 2024-09-11 11:01AM EDT | 2024-11-15 | 50.19 | 69.65 | 70.65 | 0.00 | - | 3 | 16 | 42.01% |
| NFLX241220C00655000 | 2024-08-30 10:48AM EDT | 2024-12-20 | 79.00 | 76.10 | 78.70 | 0.00 | - | 2 | 78 | 39.73% |
| NFLX250117C00655000 | 2024-09-11 2:24PM EDT | 2025-01-17 | 73.16 | 83.40 | 86.95 | 0.00 | - | 1 | 295 | 40.47% |
| NFLX250321C00655000 | 2024-09-12 2:50PM EDT | 2025-03-21 | 94.40 | 100.45 | 103.05 | 0.00 | - | 10 | 18 | 41.63% |
| NFLX250815C00655000 | 2024-08-06 10:32AM EDT | 2025-08-15 | 79.62 | 122.45 | 127.55 | 0.00 | - | - | 1 | 40.97% |
| NFLX251219C00655000 | 2024-09-03 3:59PM EDT | 2025-12-19 | 136.16 | 147.75 | 153.30 | 0.00 | - | 1 | 39 | 43.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00655000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 1.00 | 0.96 | 1.18 | -1.27 | -55.95% | 541 | 575 | 35.27% |
| NFLX240927P00655000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 2.55 | 2.35 | 2.98 | -2.10 | -45.16% | 101 | 189 | 31.24% |
| NFLX241004P00655000 | 2024-09-13 3:47PM EDT | 2024-10-04 | 4.55 | 3.80 | 4.50 | -2.05 | -31.06% | 11 | 60 | 29.08% |
| NFLX241011P00655000 | 2024-09-13 3:44PM EDT | 2024-10-11 | 6.10 | 5.85 | 7.20 | -3.05 | -33.33% | 12 | 30 | 30.24% |
| NFLX241018P00655000 | 2024-09-13 3:31PM EDT | 2024-10-18 | 16.70 | 15.85 | 16.60 | -2.27 | -11.97% | 36 | 374 | 40.76% |
| NFLX241115P00655000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 22.39 | 21.45 | 22.50 | -4.24 | -15.92% | 1 | 54 | 36.10% |
| NFLX241220P00655000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 27.51 | 26.85 | 28.45 | -4.04 | -12.81% | 2 | 169 | 33.49% |
| NFLX250117P00655000 | 2024-09-13 10:49AM EDT | 2025-01-17 | 34.45 | 30.25 | 32.65 | -1.55 | -4.31% | 10 | 91 | 32.34% |
| NFLX250321P00655000 | 2024-09-13 1:46PM EDT | 2025-03-21 | 43.28 | 42.15 | 44.20 | -8.92 | -17.09% | 1 | 19 | 32.65% |
| NFLX251219P00655000 | 2024-08-28 10:55AM EDT | 2025-12-19 | 79.25 | 74.40 | 78.35 | 0.00 | - | 1 | 43 | 32.52% |
© 2024 Yahoo. All rights reserved.