Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00665000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 33.91 | 33.05 | 35.30 | +7.03 | +26.15% | 42 | 536 | 39.33% |
| NFLX240927C00665000 | 2024-09-13 3:20PM EDT | 2024-09-27 | 37.15 | 36.45 | 38.35 | +8.00 | +27.44% | 4 | 39 | 35.01% |
| NFLX241004C00665000 | 2024-09-12 10:23AM EDT | 2024-10-04 | 37.25 | 39.65 | 42.00 | -0.07 | -0.19% | 3 | 24 | 35.26% |
| NFLX241011C00665000 | 2024-09-12 9:34AM EDT | 2024-10-11 | 38.48 | 41.40 | 44.65 | +1.68 | +4.57% | 1 | 13 | 34.49% |
| NFLX241018C00665000 | 2024-09-13 2:36PM EDT | 2024-10-18 | 54.35 | 54.40 | 56.20 | +7.75 | +16.63% | 4 | 158 | 45.91% |
| NFLX241025C00665000 | 2024-09-11 3:53PM EDT | 2024-10-25 | 49.50 | 56.20 | 59.20 | 0.00 | - | 2 | 4 | 45.29% |
| NFLX241115C00665000 | 2024-09-11 11:16AM EDT | 2024-11-15 | 46.60 | 62.75 | 64.05 | 0.00 | - | 5 | 19 | 41.37% |
| NFLX241220C00665000 | 2024-09-12 9:51AM EDT | 2024-12-20 | 67.89 | 70.35 | 72.65 | 0.00 | - | 60 | 58 | 39.44% |
| NFLX250117C00665000 | 2024-09-11 12:34PM EDT | 2025-01-17 | 64.90 | 77.35 | 81.00 | 0.00 | - | 2 | 180 | 40.15% |
| NFLX250321C00665000 | 2024-08-20 9:53AM EDT | 2025-03-21 | 103.60 | 94.45 | 97.05 | 0.00 | - | 1 | 3 | 41.18% |
| NFLX251219C00665000 | 2024-06-21 3:58PM EDT | 2025-12-19 | 154.82 | 109.25 | 117.00 | 0.00 | - | 1 | 56 | 32.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00665000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 1.95 | 1.65 | 1.85 | -1.65 | -45.83% | 482 | 785 | 32.59% |
| NFLX240927P00665000 | 2024-09-13 3:49PM EDT | 2024-09-27 | 4.11 | 3.75 | 4.50 | -3.04 | -42.52% | 17 | 102 | 30.33% |
| NFLX241004P00665000 | 2024-09-13 3:47PM EDT | 2024-10-04 | 6.07 | 5.70 | 7.30 | -3.78 | -38.38% | 35 | 45 | 30.24% |
| NFLX241011P00665000 | 2024-09-13 1:59PM EDT | 2024-10-11 | 7.68 | 7.80 | 8.45 | -4.72 | -38.06% | 133 | 17 | 27.95% |
| NFLX241018P00665000 | 2024-09-13 3:28PM EDT | 2024-10-18 | 19.52 | 18.70 | 19.80 | -2.78 | -12.47% | 29 | 133 | 40.33% |
| NFLX241025P00665000 | 2024-09-13 3:43PM EDT | 2024-10-25 | 21.55 | 20.45 | 22.70 | -9.80 | -31.26% | 17 | 8 | 40.14% |
| NFLX241115P00665000 | 2024-09-13 3:50PM EDT | 2024-11-15 | 26.16 | 24.60 | 26.80 | -3.24 | -11.02% | 41 | 86 | 36.52% |
| NFLX241220P00665000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 31.04 | 30.35 | 32.10 | -3.46 | -10.03% | 9 | 214 | 33.16% |
| NFLX250117P00665000 | 2024-09-12 2:23PM EDT | 2025-01-17 | 38.90 | 35.30 | 37.20 | 0.00 | - | 22 | 270 | 32.55% |
| NFLX250321P00665000 | 2024-09-11 10:30AM EDT | 2025-03-21 | 61.30 | 46.50 | 49.05 | 0.00 | - | 1 | 19 | 32.81% |
| NFLX251219P00665000 | 2024-09-04 11:34AM EDT | 2025-12-19 | 85.70 | 78.30 | 82.60 | 0.00 | - | 1 | 6 | 32.22% |
© 2024 Yahoo. All rights reserved.