Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00735000 | 2024-09-06 3:31PM EDT | 2024-09-13 | 0.24 | 0.06 | 0.25 | -0.24 | -50.00% | 85 | 237 | 34.84% |
| NFLX240920C00735000 | 2024-09-06 2:33PM EDT | 2024-09-20 | 0.67 | 0.54 | 0.97 | -1.19 | -63.98% | 87 | 1,248 | 31.34% |
| NFLX240927C00735000 | 2024-09-06 11:39AM EDT | 2024-09-27 | 1.90 | 1.13 | 2.43 | -1.25 | -39.68% | 3 | 30 | 31.75% |
| NFLX241004C00735000 | 2024-09-06 2:09PM EDT | 2024-10-04 | 2.58 | 1.84 | 4.15 | -2.67 | -50.86% | 1 | 5 | 32.07% |
| NFLX241011C00735000 | 2024-09-05 10:18AM EDT | 2024-10-11 | 3.98 | 1.97 | 5.95 | -2.78 | -41.12% | 4 | 13 | 32.30% |
| NFLX241018C00735000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 12.31 | 10.40 | 12.85 | -4.67 | -27.50% | 22 | 80 | 39.94% |
| NFLX241115C00735000 | 2024-09-06 11:13AM EDT | 2024-11-15 | 19.55 | 19.25 | 20.75 | -3.20 | -14.07% | 2 | 11 | 38.95% |
| NFLX250117C00735000 | 2024-09-04 10:18AM EDT | 2025-01-17 | 36.90 | 32.40 | 34.10 | 0.00 | - | 14 | 177 | 37.30% |
| NFLX250321C00735000 | 2024-08-27 3:58PM EDT | 2025-03-21 | 61.60 | 46.75 | 49.60 | 0.00 | - | 10 | 9 | 38.97% |
| NFLX250815C00735000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 85.70 | 75.35 | 79.45 | 0.00 | - | 1 | 9 | 41.14% |
| NFLX251219C00735000 | 2024-09-04 12:59PM EDT | 2025-12-19 | 103.75 | 92.70 | 99.25 | 0.00 | - | 6 | 19 | 41.76% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00735000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 69.43 | 66.00 | 72.00 | +16.78 | +31.87% | 4 | 9 | 40.30% |
| NFLX240927P00735000 | 2024-08-29 3:12PM EDT | 2024-09-27 | 48.51 | 68.05 | 71.00 | 0.00 | - | 7 | 4 | 29.31% |
| NFLX241018P00735000 | 2024-09-03 3:31PM EDT | 2024-10-18 | 68.90 | 73.80 | 80.60 | 0.00 | - | 1 | 6 | 37.88% |
| NFLX241115P00735000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 83.00 | 82.00 | 86.20 | +24.63 | +42.20% | 4 | 6 | 35.22% |
| NFLX250117P00735000 | 2024-07-19 2:16PM EDT | 2025-01-17 | 113.10 | 83.45 | 85.00 | 0.00 | - | 2 | 3 | 24.68% |
| NFLX250321P00735000 | 2024-08-05 2:00PM EDT | 2025-03-21 | 149.70 | 90.35 | 92.55 | 0.00 | - | - | 1 | 24.77% |
© 2024 Yahoo. All rights reserved.