Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00710000 | 2024-09-11 3:58PM EDT | 2024-09-13 | 0.14 | 0.07 | 0.22 | -0.11 | -44.00% | 622 | 1,175 | 30.62% |
| NFLX240920C00710000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 2.74 | 1.57 | 2.85 | +0.47 | +20.70% | 364 | 1,225 | 27.86% |
| NFLX240927C00710000 | 2024-09-11 3:59PM EDT | 2024-09-27 | 5.50 | 4.70 | 5.70 | +0.57 | +11.56% | 15 | 411 | 27.71% |
| NFLX241004C00710000 | 2024-09-11 2:42PM EDT | 2024-10-04 | 6.98 | 6.50 | 9.65 | -1.17 | -14.36% | 8 | 30 | 29.99% |
| NFLX241011C00710000 | 2024-09-11 3:34PM EDT | 2024-10-11 | 10.70 | 10.25 | 11.90 | +0.38 | +3.68% | 46 | 283 | 29.49% |
| NFLX241018C00710000 | 2024-09-11 3:45PM EDT | 2024-10-18 | 23.10 | 21.90 | 23.85 | +1.95 | +9.22% | 25 | 483 | 41.16% |
| NFLX241115C00710000 | 2024-09-10 1:52PM EDT | 2024-11-15 | 29.65 | 31.15 | 34.20 | 0.00 | - | 27 | 177 | 40.26% |
| NFLX241220C00710000 | 2024-09-10 12:17PM EDT | 2024-12-20 | 35.60 | 37.90 | 41.70 | 0.00 | - | 43 | 244 | 37.77% |
| NFLX250117C00710000 | 2024-09-11 2:56PM EDT | 2025-01-17 | 46.15 | 46.30 | 49.30 | +0.20 | +0.44% | 4 | 467 | 38.12% |
| NFLX250221C00710000 | 2024-09-10 1:50PM EDT | 2025-02-21 | 54.90 | 57.15 | 59.90 | -0.15 | -0.27% | 1 | 128 | 39.62% |
| NFLX250321C00710000 | 2024-09-05 1:07PM EDT | 2025-03-21 | 65.30 | 62.15 | 65.35 | 0.00 | - | 6 | 443 | 39.37% |
| NFLX250815C00710000 | 2024-09-03 10:23AM EDT | 2025-08-15 | 98.82 | 92.60 | 96.65 | 0.00 | - | 1 | 2 | 41.58% |
| NFLX251219C00710000 | 2024-09-04 1:04PM EDT | 2025-12-19 | 114.10 | 112.55 | 116.00 | 0.00 | - | 2 | 27 | 41.85% |
| NFLX260116C00710000 | 2024-09-06 12:54PM EDT | 2026-01-16 | 107.25 | 115.75 | 122.00 | 0.00 | - | 1 | 13 | 42.56% |
| NFLX261218C00710000 | 2024-09-11 1:40PM EDT | 2026-12-18 | 154.00 | 155.10 | 161.60 | -4.34 | -2.74% | 7 | 69 | 42.70% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00710000 | 2024-09-06 3:12PM EDT | 2024-09-13 | 43.90 | 25.85 | 30.45 | 0.00 | - | 3 | 4 | 51.61% |
| NFLX240920P00710000 | 2024-09-09 11:43AM EDT | 2024-09-20 | 38.30 | 28.10 | 33.45 | 0.00 | - | 5 | 210 | 34.62% |
| NFLX240927P00710000 | 2024-09-11 2:22PM EDT | 2024-09-27 | 37.27 | 28.35 | 34.50 | -4.34 | -10.43% | 1 | 3 | 28.31% |
| NFLX241004P00710000 | 2024-09-10 2:01PM EDT | 2024-10-04 | 40.49 | 33.05 | 35.75 | 0.00 | - | 1 | 2 | 25.85% |
| NFLX241018P00710000 | 2024-09-10 2:02PM EDT | 2024-10-18 | 51.75 | 45.00 | 49.85 | 0.00 | - | 4 | 82 | 38.15% |
| NFLX241115P00710000 | 2024-09-10 11:49AM EDT | 2024-11-15 | 62.05 | 52.60 | 55.70 | 0.00 | - | 1 | 54 | 34.04% |
| NFLX241220P00710000 | 2024-09-10 2:26PM EDT | 2024-12-20 | 63.85 | 57.75 | 61.15 | 0.00 | - | 2 | 41 | 31.35% |
| NFLX250117P00710000 | 2024-09-05 10:44AM EDT | 2025-01-17 | 62.70 | 60.45 | 66.60 | 0.00 | - | 9 | 33 | 31.13% |
| NFLX250221P00710000 | 2024-09-06 12:03PM EDT | 2025-02-21 | 84.30 | 70.00 | 73.65 | 0.00 | - | 1 | 48 | 31.49% |
| NFLX250321P00710000 | 2024-08-20 10:45AM EDT | 2025-03-21 | 69.15 | 74.20 | 78.00 | 0.00 | - | 2 | 8 | 31.31% |
| NFLX250815P00710000 | 2024-08-20 1:40PM EDT | 2025-08-15 | 89.15 | 94.50 | 101.00 | 0.00 | - | - | 4 | 32.34% |
| NFLX251219P00710000 | 2024-08-28 11:03AM EDT | 2025-12-19 | 107.10 | 106.75 | 112.25 | 0.00 | - | 2 | 4 | 31.28% |
| NFLX260116P00710000 | 2024-09-06 11:09AM EDT | 2026-01-16 | 119.90 | 109.00 | 116.00 | 0.00 | - | 2 | 124 | 31.57% |
| NFLX261218P00710000 | 2024-08-30 12:31PM EDT | 2026-12-18 | 130.50 | 131.55 | 139.50 | 0.00 | - | 6 | 16 | 30.12% |
© 2024 Yahoo. All rights reserved.