Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:695.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00695000 | 2024-09-11 1:37PM EDT | 2024-09-13 | 0.69 | 0.62 | 0.74 | -0.87 | -55.77% | 636 | 730 | 24.54% |
| NFLX240920C00695000 | 2024-09-11 1:03PM EDT | 2024-09-20 | 4.50 | 4.25 | 4.50 | -0.84 | -15.73% | 109 | 511 | 25.90% |
| NFLX240927C00695000 | 2024-09-11 1:03PM EDT | 2024-09-27 | 7.25 | 7.60 | 7.95 | -1.36 | -15.80% | 27 | 101 | 26.73% |
| NFLX241004C00695000 | 2024-09-11 11:48AM EDT | 2024-10-04 | 9.85 | 10.65 | 11.05 | -1.65 | -14.35% | 39 | 20 | 27.38% |
| NFLX241011C00695000 | 2024-09-11 11:40AM EDT | 2024-10-11 | 11.94 | 13.35 | 15.00 | -1.81 | -13.16% | 2 | 56 | 29.39% |
| NFLX241018C00695000 | 2024-09-11 12:59PM EDT | 2024-10-18 | 25.55 | 25.85 | 26.35 | -1.25 | -4.66% | 7 | 950 | 39.91% |
| NFLX241115C00695000 | 2024-09-10 3:38PM EDT | 2024-11-15 | 33.80 | 35.30 | 35.75 | -2.70 | -7.40% | 3 | 65 | 38.54% |
| NFLX241220C00695000 | 2024-09-09 2:55PM EDT | 2024-12-20 | 44.60 | 43.20 | 43.70 | 0.00 | - | 15 | 182 | 36.77% |
| NFLX250117C00695000 | 2024-09-09 10:12AM EDT | 2025-01-17 | 53.80 | 50.85 | 51.45 | 0.00 | - | 1 | 413 | 37.38% |
| NFLX250321C00695000 | 2024-09-10 12:04PM EDT | 2025-03-21 | 64.45 | 66.40 | 67.35 | 0.00 | - | 211 | 229 | 38.77% |
| NFLX250815C00695000 | 2024-09-03 12:14PM EDT | 2025-08-15 | 99.40 | 95.80 | 98.40 | 0.00 | - | 1 | 1 | 41.17% |
| NFLX251219C00695000 | 2024-09-04 9:30AM EDT | 2025-12-19 | 116.80 | 115.00 | 119.05 | 0.00 | - | 7 | 9 | 42.02% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00695000 | 2024-09-11 12:34PM EDT | 2024-09-13 | 22.58 | 20.70 | 21.85 | +2.61 | +13.07% | 3 | 116 | 36.62% |
| NFLX240920P00695000 | 2024-09-11 12:34PM EDT | 2024-09-20 | 25.44 | 23.60 | 24.55 | +0.88 | +3.58% | 11 | 334 | 27.80% |
| NFLX240927P00695000 | 2024-09-11 12:56PM EDT | 2024-09-27 | 28.52 | 26.65 | 27.25 | +1.97 | +7.42% | 4 | 36 | 26.65% |
| NFLX241004P00695000 | 2024-09-06 3:16PM EDT | 2024-10-04 | 37.10 | 29.00 | 30.50 | 0.00 | - | 1 | 31 | 27.54% |
| NFLX241011P00695000 | 2024-09-09 3:25PM EDT | 2024-10-11 | 33.03 | 31.15 | 33.45 | 0.00 | - | 1 | 4 | 28.21% |
| NFLX241018P00695000 | 2024-09-11 1:20PM EDT | 2024-10-18 | 43.70 | 41.85 | 43.05 | +1.21 | +2.85% | 17 | 157 | 36.83% |
| NFLX241115P00695000 | 2024-09-11 9:37AM EDT | 2024-11-15 | 51.12 | 49.25 | 50.40 | -4.98 | -8.88% | 2 | 77 | 34.43% |
| NFLX241220P00695000 | 2024-09-09 9:48AM EDT | 2024-12-20 | 53.00 | 54.65 | 55.55 | 0.00 | - | 60 | 47 | 31.49% |
| NFLX250117P00695000 | 2024-09-09 2:41PM EDT | 2025-01-17 | 61.60 | 60.00 | 60.60 | 0.00 | - | 1 | 219 | 31.02% |
| NFLX250321P00695000 | 2024-09-11 12:09PM EDT | 2025-03-21 | 73.40 | 69.70 | 71.90 | +11.40 | +18.39% | 19 | 3 | 31.22% |
| NFLX250815P00695000 | 2024-09-04 10:00AM EDT | 2025-08-15 | 90.10 | 90.80 | 92.70 | 0.00 | - | 17 | 19 | 31.51% |
| NFLX251219P00695000 | 2024-09-06 11:10AM EDT | 2025-12-19 | 109.15 | 101.80 | 104.65 | 0.00 | - | 2 | 2 | 30.85% |
© 2024 Yahoo. All rights reserved.