Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00685000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 4.00 | 3.85 | 4.50 | -7.50 | -65.22% | 1,126 | 236 | 31.31% |
| NFLX240920C00685000 | 2024-09-06 3:52PM EDT | 2024-09-20 | 8.42 | 6.45 | 9.05 | -7.33 | -46.54% | 225 | 1,074 | 32.14% |
| NFLX240927C00685000 | 2024-09-06 3:50PM EDT | 2024-09-27 | 12.50 | 9.35 | 13.15 | -5.65 | -31.13% | 7 | 61 | 33.13% |
| NFLX241004C00685000 | 2024-09-06 3:24PM EDT | 2024-10-04 | 14.90 | 12.70 | 16.30 | -7.80 | -34.36% | 3 | 25 | 33.15% |
| NFLX241018C00685000 | 2024-09-06 1:45PM EDT | 2024-10-18 | 27.67 | 26.10 | 29.50 | -9.08 | -24.71% | 7 | 107 | 41.99% |
| NFLX241115C00685000 | 2024-09-06 1:50PM EDT | 2024-11-15 | 37.05 | 37.80 | 39.60 | -9.59 | -20.56% | 8 | 40 | 41.25% |
| NFLX241220C00685000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 45.80 | 45.60 | 46.20 | -5.75 | -11.15% | 17 | 199 | 38.32% |
| NFLX250117C00685000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 53.45 | 53.30 | 53.95 | -4.85 | -8.32% | 11 | 113 | 38.88% |
| NFLX250321C00685000 | 2024-08-27 1:14PM EDT | 2025-03-21 | 91.98 | 67.60 | 69.50 | 0.00 | - | 1 | 2 | 40.02% |
| NFLX250815C00685000 | 2024-08-29 10:49AM EDT | 2025-08-15 | 115.64 | 96.80 | 100.85 | 0.00 | - | 1 | 2 | 42.48% |
| NFLX251219C00685000 | 2024-07-12 10:38AM EDT | 2025-12-19 | 117.99 | 97.50 | 102.95 | 0.00 | - | 1 | 23 | 37.03% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00685000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 22.15 | 20.70 | 23.05 | +10.25 | +86.13% | 182 | 208 | 29.02% |
| NFLX240920P00685000 | 2024-09-06 2:56PM EDT | 2024-09-20 | 25.95 | 25.30 | 27.05 | +9.80 | +60.68% | 64 | 743 | 29.54% |
| NFLX240927P00685000 | 2024-09-06 12:49PM EDT | 2024-09-27 | 29.80 | 28.10 | 30.05 | +11.55 | +63.29% | 12 | 33 | 29.25% |
| NFLX241004P00685000 | 2024-09-06 10:08AM EDT | 2024-10-04 | 29.85 | 29.60 | 32.25 | +8.10 | +37.24% | 22 | 8 | 28.51% |
| NFLX241011P00685000 | 2024-09-06 10:25AM EDT | 2024-10-11 | 32.00 | 30.40 | 34.65 | +10.00 | +45.45% | 1 | 5 | 28.55% |
| NFLX241018P00685000 | 2024-09-06 2:47PM EDT | 2024-10-18 | 44.23 | 41.20 | 45.00 | +10.30 | +30.36% | 53 | 280 | 37.82% |
| NFLX241115P00685000 | 2024-09-06 3:13PM EDT | 2024-11-15 | 50.95 | 50.00 | 53.85 | +9.88 | +24.06% | 3 | 65 | 36.97% |
| NFLX241220P00685000 | 2024-09-06 12:19PM EDT | 2024-12-20 | 56.45 | 55.50 | 56.50 | +7.59 | +15.53% | 6 | 77 | 32.05% |
| NFLX250117P00685000 | 2024-09-05 12:29PM EDT | 2025-01-17 | 52.75 | 60.60 | 61.65 | 0.00 | - | 3 | 90 | 31.70% |
| NFLX250321P00685000 | 2024-08-27 3:05PM EDT | 2025-03-21 | 56.10 | 69.75 | 73.05 | 0.00 | - | 4 | 3 | 31.98% |
| NFLX250815P00685000 | 2024-09-04 1:57PM EDT | 2025-08-15 | 84.80 | 89.65 | 94.55 | +1.05 | +1.25% | 1 | 6 | 32.54% |
| NFLX251219P00685000 | 2024-09-04 11:18AM EDT | 2025-12-19 | 94.50 | 101.60 | 108.30 | 0.00 | - | 1 | 6 | 32.41% |
© 2024 Yahoo. All rights reserved.