Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00670000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 30.39 | 28.55 | 30.45 | +10.49 | +52.71% | 80 | 1,483 | 35.88% |
| NFLX240927C00670000 | 2024-09-13 3:49PM EDT | 2024-09-27 | 32.70 | 32.45 | 34.20 | +6.15 | +23.16% | 16 | 86 | 33.88% |
| NFLX241004C00670000 | 2024-09-13 3:41PM EDT | 2024-10-04 | 35.81 | 35.65 | 37.00 | +5.56 | +18.38% | 7 | 43 | 32.47% |
| NFLX241011C00670000 | 2024-09-13 1:54PM EDT | 2024-10-11 | 40.00 | 37.60 | 39.65 | +3.14 | +8.52% | 17 | 10 | 31.97% |
| NFLX241018C00670000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 51.40 | 51.25 | 52.25 | +6.60 | +14.73% | 66 | 267 | 44.69% |
| NFLX241025C00670000 | 2024-09-12 3:27PM EDT | 2024-10-25 | 47.13 | 53.10 | 55.05 | 0.00 | - | 3 | 12 | 43.89% |
| NFLX241115C00670000 | 2024-09-13 12:39PM EDT | 2024-11-15 | 58.60 | 59.20 | 60.80 | +2.13 | +3.77% | 3 | 291 | 40.99% |
| NFLX241220C00670000 | 2024-09-13 12:57PM EDT | 2024-12-20 | 68.41 | 68.00 | 69.60 | +4.06 | +6.31% | 3 | 178 | 39.20% |
| NFLX250117C00670000 | 2024-09-13 12:17PM EDT | 2025-01-17 | 73.35 | 74.35 | 76.90 | +5.25 | +7.71% | 3 | 501 | 39.21% |
| NFLX250221C00670000 | 2024-09-13 11:19AM EDT | 2025-02-21 | 84.53 | 86.30 | 87.85 | +3.44 | +4.24% | 1 | 51 | 40.85% |
| NFLX250321C00670000 | 2024-09-13 1:14PM EDT | 2025-03-21 | 91.78 | 91.60 | 93.30 | +3.78 | +4.30% | 1 | 49 | 40.52% |
| NFLX250815C00670000 | 2024-08-29 10:40AM EDT | 2025-08-15 | 121.90 | 120.60 | 124.10 | 0.00 | - | 1 | 2 | 42.41% |
| NFLX251219C00670000 | 2024-09-13 3:23PM EDT | 2025-12-19 | 140.65 | 139.80 | 145.90 | +5.40 | +3.99% | 15 | 163 | 43.47% |
| NFLX260116C00670000 | 2024-09-11 1:08PM EDT | 2026-01-16 | 131.65 | 144.35 | 148.15 | 0.00 | - | 1 | 102 | 42.94% |
| NFLX261218C00670000 | 2024-09-13 3:51PM EDT | 2026-12-18 | 189.44 | 182.55 | 189.15 | +21.79 | +13.00% | 3 | 170 | 43.51% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00670000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.30 | 2.15 | 2.59 | -2.60 | -53.06% | 947 | 809 | 32.43% |
| NFLX240927P00670000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 4.69 | 4.65 | 5.05 | -3.36 | -41.74% | 115 | 131 | 28.79% |
| NFLX241004P00670000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 7.23 | 6.90 | 7.35 | -3.81 | -34.51% | 12 | 44 | 27.71% |
| NFLX241011P00670000 | 2024-09-13 2:43PM EDT | 2024-10-11 | 9.62 | 8.90 | 10.50 | -4.04 | -29.58% | 41 | 26 | 28.81% |
| NFLX241018P00670000 | 2024-09-13 3:11PM EDT | 2024-10-18 | 21.70 | 20.40 | 21.75 | -2.70 | -11.07% | 18 | 177 | 40.36% |
| NFLX241025P00670000 | 2024-09-12 1:17PM EDT | 2024-10-25 | 26.97 | 22.15 | 24.40 | -0.13 | -0.48% | 1 | 17 | 39.80% |
| NFLX241115P00670000 | 2024-09-13 2:15PM EDT | 2024-11-15 | 27.40 | 26.50 | 27.75 | -4.15 | -13.15% | 6 | 120 | 35.48% |
| NFLX241220P00670000 | 2024-09-13 3:27PM EDT | 2024-12-20 | 32.80 | 32.25 | 34.15 | -3.45 | -9.52% | 106 | 264 | 33.08% |
| NFLX250117P00670000 | 2024-09-12 2:09PM EDT | 2025-01-17 | 41.85 | 37.40 | 39.45 | 0.00 | - | 17 | 165 | 32.56% |
| NFLX250221P00670000 | 2024-09-12 1:21PM EDT | 2025-02-21 | 49.40 | 45.50 | 46.95 | 0.00 | - | 35 | 41 | 33.04% |
| NFLX250321P00670000 | 2024-09-13 1:04PM EDT | 2025-03-21 | 49.63 | 48.80 | 51.10 | -3.22 | -6.09% | 1 | 65 | 32.65% |
| NFLX250815P00670000 | 2024-09-13 1:04PM EDT | 2025-08-15 | 70.50 | 69.55 | 72.90 | -8.12 | -10.33% | 1 | 1 | 32.98% |
| NFLX251219P00670000 | 2024-08-30 10:33AM EDT | 2025-12-19 | 83.48 | 81.25 | 85.05 | 0.00 | - | 20 | 28 | 32.17% |
| NFLX260116P00670000 | 2024-09-03 2:56PM EDT | 2026-01-16 | 90.80 | 83.75 | 87.15 | 0.00 | - | 5 | 57 | 31.91% |
| NFLX261218P00670000 | 2024-09-13 3:58PM EDT | 2026-12-18 | 109.65 | 106.20 | 113.40 | -12.60 | -10.31% | 3 | 85 | 31.16% |
© 2024 Yahoo. All rights reserved.