Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00740000 | 2024-09-19 3:58PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 1,238 | 1,345 | 30.37% |
| NFLX240927C00740000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 1.25 | 0.90 | 1.64 | +0.38 | +43.68% | 943 | 214 | 26.10% |
| NFLX241004C00740000 | 2024-09-19 3:38PM EDT | 2024-10-04 | 4.00 | 3.35 | 3.65 | +1.35 | +50.94% | 91 | 145 | 25.39% |
| NFLX241011C00740000 | 2024-09-19 3:57PM EDT | 2024-10-11 | 5.60 | 5.60 | 6.10 | +1.85 | +49.33% | 27 | 164 | 25.99% |
| NFLX241018C00740000 | 2024-09-19 2:30PM EDT | 2024-10-18 | 19.07 | 18.20 | 19.90 | +3.72 | +24.23% | 151 | 1,104 | 42.26% |
| NFLX241025C00740000 | 2024-09-19 11:56AM EDT | 2024-10-25 | 21.63 | 21.00 | 22.70 | +3.92 | +22.13% | 9 | 24 | 41.35% |
| NFLX241101C00740000 | 2024-09-18 12:50PM EDT | 2024-11-01 | 19.67 | 21.80 | 23.30 | 0.00 | - | 1 | 8 | 38.56% |
| NFLX241115C00740000 | 2024-09-19 2:27PM EDT | 2024-11-15 | 28.00 | 26.50 | 27.55 | +5.00 | +21.74% | 90 | 214 | 37.53% |
| NFLX241220C00740000 | 2024-09-19 3:14PM EDT | 2024-12-20 | 34.25 | 34.00 | 35.20 | +1.85 | +5.71% | 38 | 257 | 35.17% |
| NFLX250117C00740000 | 2024-09-19 10:50AM EDT | 2025-01-17 | 42.17 | 40.65 | 42.80 | +1.17 | +2.85% | 4 | 754 | 35.59% |
| NFLX250221C00740000 | 2024-09-19 3:42PM EDT | 2025-02-21 | 54.05 | 52.70 | 53.60 | +3.15 | +6.19% | 3 | 32 | 37.26% |
| NFLX250321C00740000 | 2024-09-18 12:19PM EDT | 2025-03-21 | 54.36 | 57.65 | 59.55 | 0.00 | - | 1 | 100 | 37.29% |
| NFLX250620C00740000 | 2024-09-19 12:42PM EDT | 2025-06-20 | 79.80 | 77.00 | 79.30 | +13.59 | +20.53% | 2 | 515 | 38.60% |
| NFLX250815C00740000 | 2024-09-13 11:26AM EDT | 2025-08-15 | 86.70 | 88.95 | 90.80 | 0.00 | - | 1 | 5 | 39.49% |
| NFLX251219C00740000 | 2024-09-04 12:57PM EDT | 2025-12-19 | 101.50 | 107.50 | 111.30 | 0.00 | - | 6 | 49 | 40.15% |
| NFLX260116C00740000 | 2024-09-19 2:44PM EDT | 2026-01-16 | 115.12 | 111.80 | 116.35 | +7.45 | +6.92% | 1 | 15 | 40.54% |
| NFLX261218C00740000 | 2024-09-17 2:58PM EDT | 2026-12-18 | 158.04 | 154.35 | 160.90 | 0.00 | - | 1 | 53 | 41.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00740000 | 2024-09-19 11:53AM EDT | 2024-09-20 | 30.00 | 33.20 | 37.55 | -8.20 | -21.47% | 4 | 0 | 57.54% |
| NFLX240927P00740000 | 2024-09-19 2:35PM EDT | 2024-09-27 | 35.55 | 33.70 | 39.45 | -9.64 | -21.33% | 1 | 4 | 34.27% |
| NFLX241004P00740000 | 2024-09-19 11:54AM EDT | 2024-10-04 | 33.30 | 37.05 | 39.20 | -35.06 | -51.29% | 4 | 2 | 25.07% |
| NFLX241018P00740000 | 2024-09-19 11:15AM EDT | 2024-10-18 | 46.35 | 48.80 | 53.10 | -15.20 | -24.70% | 5 | 38 | 38.97% |
| NFLX241115P00740000 | 2024-09-19 11:03AM EDT | 2024-11-15 | 53.47 | 56.95 | 58.10 | -3.90 | -6.80% | 1 | 46 | 32.78% |
| NFLX241220P00740000 | 2024-09-19 11:03AM EDT | 2024-12-20 | 58.36 | 60.20 | 63.00 | -8.16 | -12.27% | 1 | 46 | 29.48% |
| NFLX250117P00740000 | 2024-08-28 9:54AM EDT | 2025-01-17 | 77.45 | 66.45 | 70.90 | 0.00 | - | 2 | 11 | 30.86% |
| NFLX250221P00740000 | 2024-09-19 10:32AM EDT | 2025-02-21 | 72.00 | 74.45 | 76.75 | -7.95 | -9.94% | 1 | 3 | 30.41% |
| NFLX250321P00740000 | 2024-09-17 3:29PM EDT | 2025-03-21 | 80.06 | 78.05 | 80.20 | 0.00 | - | 58 | 43 | 29.75% |
| NFLX250620P00740000 | 2024-09-17 1:49PM EDT | 2025-06-20 | 94.50 | 91.40 | 93.70 | 0.00 | - | 7 | 73 | 29.90% |
| NFLX250815P00740000 | 2024-09-18 1:44PM EDT | 2025-08-15 | 105.50 | 99.25 | 101.25 | 0.00 | - | 5 | 26 | 30.08% |
| NFLX251219P00740000 | 2024-09-11 11:56AM EDT | 2025-12-19 | 132.70 | 111.35 | 115.95 | 0.00 | - | 3 | 7 | 30.28% |
| NFLX260116P00740000 | 2024-09-17 10:20AM EDT | 2026-01-16 | 117.55 | 114.10 | 118.65 | 0.00 | - | 2 | 25 | 30.23% |
| NFLX261218P00740000 | 2024-09-05 1:28PM EDT | 2026-12-18 | 154.00 | 138.20 | 145.65 | 0.00 | - | 2 | 3 | 29.67% |
© 2024 Yahoo. All rights reserved.