Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00715000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.95 | 0.87 | 1.00 | +0.35 | +58.33% | 9,011 | 1,737 | 29.96% |
| NFLX240927C00715000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 6.30 | 6.05 | 6.55 | +2.48 | +64.92% | 729 | 411 | 26.44% |
| NFLX241004C00715000 | 2024-09-19 3:33PM EDT | 2024-10-04 | 11.00 | 10.20 | 10.85 | +4.03 | +57.82% | 89 | 51 | 27.20% |
| NFLX241011C00715000 | 2024-09-19 3:42PM EDT | 2024-10-11 | 14.57 | 13.20 | 14.20 | +3.57 | +32.45% | 63 | 29 | 27.43% |
| NFLX241018C00715000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 29.05 | 28.80 | 29.35 | +4.83 | +19.94% | 223 | 168 | 43.16% |
| NFLX241025C00715000 | 2024-09-19 3:57PM EDT | 2024-10-25 | 31.33 | 31.25 | 33.20 | +1.93 | +6.56% | 62 | 13 | 43.11% |
| NFLX241101C00715000 | 2024-09-19 3:22PM EDT | 2024-11-01 | 32.58 | 32.70 | 35.05 | -3.52 | -9.75% | 10 | 3 | 41.36% |
| NFLX241115C00715000 | 2024-09-19 3:06PM EDT | 2024-11-15 | 37.85 | 37.20 | 37.65 | +5.55 | +17.18% | 70 | 125 | 38.27% |
| NFLX241220C00715000 | 2024-09-19 1:17PM EDT | 2024-12-20 | 46.75 | 45.10 | 45.70 | +2.75 | +6.25% | 36 | 132 | 35.83% |
| NFLX250117C00715000 | 2024-09-19 10:51AM EDT | 2025-01-17 | 53.42 | 53.00 | 53.65 | +4.27 | +8.69% | 6 | 254 | 36.30% |
| NFLX250321C00715000 | 2024-09-19 11:16AM EDT | 2025-03-21 | 74.70 | 69.05 | 70.95 | +6.61 | +9.71% | 4 | 8 | 38.11% |
| NFLX250815C00715000 | 2024-09-12 1:43PM EDT | 2025-08-15 | 94.45 | 100.35 | 103.10 | 0.00 | - | 3 | 17 | 40.49% |
| NFLX251219C00715000 | 2024-07-23 1:05PM EDT | 2025-12-19 | 94.40 | 116.05 | 120.05 | 0.00 | - | 1 | 14 | 39.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00715000 | 2024-09-19 3:58PM EDT | 2024-09-20 | 12.00 | 11.10 | 12.70 | -10.00 | -45.45% | 344 | 240 | 39.69% |
| NFLX240927P00715000 | 2024-09-19 3:56PM EDT | 2024-09-27 | 16.63 | 15.75 | 16.75 | -12.37 | -42.66% | 189 | 9 | 25.20% |
| NFLX241004P00715000 | 2024-09-19 1:12PM EDT | 2024-10-04 | 20.00 | 18.20 | 20.95 | -6.50 | -24.53% | 30 | 4 | 26.16% |
| NFLX241011P00715000 | 2024-09-19 1:10PM EDT | 2024-10-11 | 22.50 | 22.00 | 23.30 | -1.30 | -5.46% | 3 | 4 | 25.10% |
| NFLX241018P00715000 | 2024-09-19 3:44PM EDT | 2024-10-18 | 36.10 | 36.55 | 37.25 | -8.00 | -18.14% | 537 | 45 | 39.65% |
| NFLX241115P00715000 | 2024-09-19 1:35PM EDT | 2024-11-15 | 42.69 | 42.80 | 43.50 | -5.66 | -11.71% | 10 | 48 | 33.93% |
| NFLX241220P00715000 | 2024-09-19 12:23PM EDT | 2024-12-20 | 46.30 | 47.75 | 48.75 | -3.84 | -7.66% | 1 | 34 | 30.43% |
| NFLX250117P00715000 | 2024-09-19 1:43PM EDT | 2025-01-17 | 53.65 | 53.30 | 53.95 | -7.90 | -12.84% | 6 | 14 | 29.87% |
| NFLX250321P00715000 | 2024-09-17 1:45PM EDT | 2025-03-21 | 68.35 | 64.65 | 65.80 | 0.00 | - | 2 | 3 | 30.15% |
| NFLX250815P00715000 | 2024-09-18 10:33AM EDT | 2025-08-15 | 90.65 | 85.85 | 88.10 | 0.00 | - | 4 | 8 | 30.83% |
| NFLX251219P00715000 | 2024-09-11 11:58AM EDT | 2025-12-19 | 118.15 | 98.20 | 102.25 | 0.00 | - | 1 | 5 | 30.76% |
© 2024 Yahoo. All rights reserved.