Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00675000 | 2024-09-13 3:28PM EDT | 2024-09-20 | 25.72 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NFLX240927C00675000 | 2024-09-13 1:57PM EDT | 2024-09-27 | 31.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX241004C00675000 | 2024-09-13 3:33PM EDT | 2024-10-04 | 31.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241011C00675000 | 2024-09-13 3:41PM EDT | 2024-10-11 | 35.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX241018C00675000 | 2024-09-13 1:54PM EDT | 2024-10-18 | 49.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX241025C00675000 | 2024-09-13 10:51AM EDT | 2024-10-25 | 47.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00675000 | 2024-09-13 1:08PM EDT | 2024-11-15 | 57.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00675000 | 2024-09-13 12:01PM EDT | 2024-12-20 | 64.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00675000 | 2024-09-13 3:01PM EDT | 2025-01-17 | 72.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250321C00675000 | 2024-09-13 3:11PM EDT | 2025-03-21 | 88.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250815C00675000 | 2024-09-04 10:10AM EDT | 2025-08-15 | 110.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219C00675000 | 2024-09-04 10:36AM EDT | 2025-12-19 | 130.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00675000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 6.25% |
| NFLX240927P00675000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 5.72 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| NFLX241004P00675000 | 2024-09-13 2:07PM EDT | 2024-10-04 | 8.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| NFLX241011P00675000 | 2024-09-13 3:41PM EDT | 2024-10-11 | 10.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NFLX241018P00675000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NFLX241025P00675000 | 2024-09-12 1:18PM EDT | 2024-10-25 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NFLX241115P00675000 | 2024-09-13 3:13PM EDT | 2024-11-15 | 29.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NFLX241220P00675000 | 2024-09-13 2:22PM EDT | 2024-12-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NFLX250117P00675000 | 2024-09-13 2:24PM EDT | 2025-01-17 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250321P00675000 | 2024-09-13 10:35AM EDT | 2025-03-21 | 55.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NFLX250815P00675000 | 2024-09-10 3:39PM EDT | 2025-08-15 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219P00675000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 90.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.