Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00690000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 14.39 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 0.00% |
| NFLX240927C00690000 | 2024-09-13 3:50PM EDT | 2024-09-27 | 17.82 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NFLX241004C00690000 | 2024-09-13 3:47PM EDT | 2024-10-04 | 22.34 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NFLX241011C00690000 | 2024-09-13 12:53PM EDT | 2024-10-11 | 25.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX241018C00690000 | 2024-09-13 3:28PM EDT | 2024-10-18 | 39.95 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| NFLX241025C00690000 | 2024-09-12 1:14PM EDT | 2024-10-25 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241101C00690000 | 2024-09-13 3:27PM EDT | 2024-11-01 | 44.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX241115C00690000 | 2024-09-13 2:28PM EDT | 2024-11-15 | 48.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NFLX241220C00690000 | 2024-09-13 3:56PM EDT | 2024-12-20 | 56.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX250117C00690000 | 2024-09-13 10:50AM EDT | 2025-01-17 | 61.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250221C00690000 | 2024-09-12 1:20PM EDT | 2025-02-21 | 71.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250321C00690000 | 2024-09-13 2:36PM EDT | 2025-03-21 | 80.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NFLX250815C00690000 | 2024-09-09 1:41PM EDT | 2025-08-15 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00690000 | 2024-09-04 9:30AM EDT | 2025-12-19 | 118.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX260116C00690000 | 2024-09-12 3:36PM EDT | 2026-01-16 | 128.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX261218C00690000 | 2024-09-13 10:28AM EDT | 2026-12-18 | 171.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00690000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 1.56% |
| NFLX240927P00690000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 10.40 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| NFLX241004P00690000 | 2024-09-13 3:58PM EDT | 2024-10-04 | 13.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| NFLX241011P00690000 | 2024-09-13 3:46PM EDT | 2024-10-11 | 16.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| NFLX241018P00690000 | 2024-09-13 3:43PM EDT | 2024-10-18 | 29.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| NFLX241025P00690000 | 2024-09-13 12:28PM EDT | 2024-10-25 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NFLX241115P00690000 | 2024-09-13 2:00PM EDT | 2024-11-15 | 34.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| NFLX241220P00690000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 41.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| NFLX250117P00690000 | 2024-09-13 2:01PM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NFLX250221P00690000 | 2024-09-12 9:47AM EDT | 2025-02-21 | 56.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX250321P00690000 | 2024-09-12 3:12PM EDT | 2025-03-21 | 62.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NFLX250815P00690000 | 2024-09-09 1:41PM EDT | 2025-08-15 | 88.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NFLX251219P00690000 | 2024-09-06 11:29AM EDT | 2025-12-19 | 106.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NFLX260116P00690000 | 2024-09-06 11:10AM EDT | 2026-01-16 | 108.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NFLX261218P00690000 | 2024-09-13 2:12PM EDT | 2026-12-18 | 118.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.