Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:700.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00700000 | 2024-09-10 11:05AM EDT | 2024-09-13 | 0.69 | 0.69 | 0.78 | -0.89 | -54.27% | 477 | 2,033 | 28.17% |
| NFLX240920C00700000 | 2024-09-10 11:03AM EDT | 2024-09-20 | 3.66 | 3.45 | 3.65 | -1.39 | -27.52% | 177 | 7,129 | 27.66% |
| NFLX240927C00700000 | 2024-09-10 10:42AM EDT | 2024-09-27 | 6.83 | 6.30 | 6.65 | -1.42 | -17.21% | 43 | 374 | 28.12% |
| NFLX241004C00700000 | 2024-09-10 10:25AM EDT | 2024-10-04 | 10.23 | 9.15 | 9.60 | -0.57 | -5.28% | 1 | 67 | 28.77% |
| NFLX241011C00700000 | 2024-09-10 10:41AM EDT | 2024-10-11 | 12.68 | 10.75 | 12.10 | -1.22 | -8.78% | 1 | 44 | 28.94% |
| NFLX241018C00700000 | 2024-09-10 10:52AM EDT | 2024-10-18 | 23.76 | 23.35 | 24.00 | -1.47 | -5.92% | 5 | 1,072 | 40.54% |
| NFLX241025C00700000 | 2024-09-09 1:27PM EDT | 2024-10-25 | 28.98 | 26.85 | 27.70 | -1.68 | -5.48% | 2 | 1 | 41.31% |
| NFLX241115C00700000 | 2024-09-10 10:56AM EDT | 2024-11-15 | 32.95 | 32.70 | 33.45 | -3.95 | -10.70% | 4 | 188 | 39.31% |
| NFLX241220C00700000 | 2024-09-09 2:28PM EDT | 2024-12-20 | 40.60 | 39.90 | 40.75 | -1.90 | -4.47% | 1 | 520 | 37.06% |
| NFLX250117C00700000 | 2024-09-10 10:44AM EDT | 2025-01-17 | 48.10 | 47.10 | 48.30 | -1.95 | -3.90% | 5 | 1,420 | 37.56% |
| NFLX250221C00700000 | 2024-09-09 3:30PM EDT | 2025-02-21 | 60.90 | 57.95 | 58.85 | 0.00 | - | 3 | 99 | 39.20% |
| NFLX250321C00700000 | 2024-09-09 3:28PM EDT | 2025-03-21 | 66.25 | 63.10 | 63.95 | 0.00 | - | 6 | 71 | 38.86% |
| NFLX250620C00700000 | 2024-09-09 12:52PM EDT | 2025-06-20 | 87.87 | 82.05 | 84.40 | 0.00 | - | 5 | 517 | 40.68% |
| NFLX250815C00700000 | 2024-09-03 12:42PM EDT | 2025-08-15 | 97.44 | 92.85 | 94.35 | 0.00 | - | 4 | 9 | 41.04% |
| NFLX251219C00700000 | 2024-09-04 1:12PM EDT | 2025-12-19 | 118.52 | 111.80 | 115.05 | 0.00 | - | 3 | 120 | 41.93% |
| NFLX260116C00700000 | 2024-09-10 10:20AM EDT | 2026-01-16 | 118.50 | 114.40 | 117.30 | -0.90 | -0.75% | 3 | 239 | 41.46% |
| NFLX261218C00700000 | 2024-09-09 3:57PM EDT | 2026-12-18 | 159.90 | 154.70 | 159.15 | 0.00 | - | 23 | 119 | 42.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00700000 | 2024-09-10 10:44AM EDT | 2024-09-13 | 28.45 | 28.65 | 30.85 | +1.57 | +5.84% | 7 | 175 | 42.49% |
| NFLX240920P00700000 | 2024-09-09 12:53PM EDT | 2024-09-20 | 30.52 | 30.95 | 31.95 | +4.82 | +18.75% | 1 | 955 | 28.97% |
| NFLX240927P00700000 | 2024-09-09 9:30AM EDT | 2024-09-27 | 33.12 | 32.50 | 33.95 | 0.00 | - | 2 | 395 | 26.98% |
| NFLX241004P00700000 | 2024-09-09 2:25PM EDT | 2024-10-04 | 33.67 | 34.70 | 36.40 | 0.00 | - | 10 | 53 | 27.05% |
| NFLX241011P00700000 | 2024-09-09 11:20AM EDT | 2024-10-11 | 37.15 | 36.50 | 38.25 | 0.00 | - | 2 | 14 | 26.56% |
| NFLX241018P00700000 | 2024-09-09 3:44PM EDT | 2024-10-18 | 46.55 | 47.45 | 49.10 | 0.00 | - | 13 | 203 | 37.29% |
| NFLX241115P00700000 | 2024-09-09 1:28PM EDT | 2024-11-15 | 51.70 | 54.90 | 55.60 | 0.00 | - | 10 | 110 | 34.27% |
| NFLX241220P00700000 | 2024-09-09 2:00PM EDT | 2024-12-20 | 58.31 | 59.95 | 61.10 | 0.00 | - | 1 | 215 | 31.73% |
| NFLX250117P00700000 | 2024-09-09 10:53AM EDT | 2025-01-17 | 64.05 | 64.30 | 66.20 | 0.00 | - | 1 | 407 | 31.32% |
| NFLX250221P00700000 | 2024-09-04 9:50AM EDT | 2025-02-21 | 68.84 | 72.50 | 73.20 | 0.00 | - | 1 | 39 | 31.71% |
| NFLX250321P00700000 | 2024-09-06 12:21PM EDT | 2025-03-21 | 81.00 | 75.85 | 76.50 | 0.00 | - | 6 | 49 | 31.02% |
| NFLX250620P00700000 | 2024-09-09 1:42PM EDT | 2025-06-20 | 86.41 | 88.75 | 91.35 | 0.00 | - | 5 | 144 | 31.86% |
| NFLX250815P00700000 | 2024-09-05 3:21PM EDT | 2025-08-15 | 91.05 | 95.05 | 98.00 | 0.00 | - | 2 | 35 | 31.69% |
| NFLX251219P00700000 | 2024-09-04 1:46PM EDT | 2025-12-19 | 102.45 | 107.15 | 111.65 | 0.00 | - | 2 | 14 | 31.58% |
| NFLX260116P00700000 | 2024-09-05 1:28PM EDT | 2026-01-16 | 106.50 | 110.50 | 111.70 | 0.00 | - | 2 | 101 | 30.69% |
| NFLX261218P00700000 | 2024-08-27 10:31AM EDT | 2026-12-18 | 123.00 | 132.55 | 137.45 | 0.00 | - | 1 | 28 | 30.09% |
© 2024 Yahoo. All rights reserved.