Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:730.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00730000 | 2024-09-10 3:56PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 270 | 25.00% |
| NFLX240920C00730000 | 2024-09-10 3:54PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 371 | 995 | 12.50% |
| NFLX240927C00730000 | 2024-09-10 3:54PM EDT | 2024-09-27 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 6.25% |
| NFLX241004C00730000 | 2024-09-10 12:38PM EDT | 2024-10-04 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| NFLX241011C00730000 | 2024-09-10 3:54PM EDT | 2024-10-11 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| NFLX241018C00730000 | 2024-09-10 3:02PM EDT | 2024-10-18 | 14.72 | 0.00 | 0.00 | 0.00 | - | 13 | 221 | 6.25% |
| NFLX241025C00730000 | 2024-09-06 10:27AM EDT | 2024-10-25 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NFLX241115C00730000 | 2024-09-10 1:52PM EDT | 2024-11-15 | 22.65 | 0.00 | 0.00 | 0.00 | - | 28 | 401 | 3.13% |
| NFLX241220C00730000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 13 | 232 | 3.13% |
| NFLX250117C00730000 | 2024-09-10 1:53PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 27 | 296 | 3.13% |
| NFLX250221C00730000 | 2024-09-09 10:16AM EDT | 2025-02-21 | 50.25 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| NFLX250321C00730000 | 2024-09-09 10:07AM EDT | 2025-03-21 | 53.70 | 0.00 | 0.00 | 0.00 | - | 6 | 537 | 3.13% |
| NFLX250815C00730000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 87.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NFLX251219C00730000 | 2024-09-04 12:53PM EDT | 2025-12-19 | 105.90 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| NFLX260116C00730000 | 2024-09-06 12:54PM EDT | 2026-01-16 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| NFLX261218C00730000 | 2024-09-06 12:09PM EDT | 2026-12-18 | 141.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.78% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00730000 | 2024-09-05 10:58AM EDT | 2024-09-13 | 47.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920P00730000 | 2024-09-03 10:31AM EDT | 2024-09-20 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240927P00730000 | 2024-08-30 12:01PM EDT | 2024-09-27 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NFLX241018P00730000 | 2024-09-10 2:00PM EDT | 2024-10-18 | 66.50 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| NFLX241115P00730000 | 2024-08-29 11:33AM EDT | 2024-11-15 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX241220P00730000 | 2024-09-10 3:48PM EDT | 2024-12-20 | 76.80 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| NFLX250117P00730000 | 2024-08-30 1:11PM EDT | 2025-01-17 | 68.60 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| NFLX250221P00730000 | 2024-08-27 10:55AM EDT | 2025-02-21 | 72.35 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 0.00% |
| NFLX250321P00730000 | 2024-08-27 11:13AM EDT | 2025-03-21 | 74.85 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| NFLX250815P00730000 | 2024-08-21 12:14PM EDT | 2025-08-15 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NFLX251219P00730000 | 2024-09-06 11:08AM EDT | 2025-12-19 | 128.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NFLX260116P00730000 | 2024-09-06 11:08AM EDT | 2026-01-16 | 131.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX261218P00730000 | 2024-08-19 10:32AM EDT | 2026-12-18 | 143.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.