Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00750000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| NFLX240920C00750000 | 2024-09-09 3:53PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| NFLX240927C00750000 | 2024-09-09 1:08PM EDT | 2024-09-27 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241004C00750000 | 2024-09-09 10:56AM EDT | 2024-10-04 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241011C00750000 | 2024-09-09 1:28PM EDT | 2024-10-11 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX241018C00750000 | 2024-09-09 3:40PM EDT | 2024-10-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX241025C00750000 | 2024-09-09 2:32PM EDT | 2024-10-25 | 13.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NFLX241115C00750000 | 2024-09-09 1:46PM EDT | 2024-11-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX241220C00750000 | 2024-09-09 1:05PM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250117C00750000 | 2024-09-09 12:09PM EDT | 2025-01-17 | 31.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NFLX250221C00750000 | 2024-09-09 12:59PM EDT | 2025-02-21 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00750000 | 2024-09-06 3:30PM EDT | 2025-03-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250815C00750000 | 2024-09-09 11:07AM EDT | 2025-08-15 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX251219C00750000 | 2024-09-09 12:55PM EDT | 2025-12-19 | 96.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00750000 | 2024-09-04 1:56PM EDT | 2026-01-16 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX261218C00750000 | 2024-09-03 11:57AM EDT | 2026-12-18 | 141.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00750000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 84.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927P00750000 | 2024-08-21 9:39AM EDT | 2024-09-27 | 59.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241011P00750000 | 2024-09-03 10:11AM EDT | 2024-10-11 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00750000 | 2024-09-09 2:25PM EDT | 2024-10-18 | 81.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00750000 | 2024-09-05 1:46PM EDT | 2024-11-15 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00750000 | 2024-09-09 10:04AM EDT | 2024-12-20 | 90.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00750000 | 2024-09-03 2:40PM EDT | 2025-01-17 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221P00750000 | 2024-08-20 11:19AM EDT | 2025-02-21 | 88.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00750000 | 2024-07-09 2:14PM EDT | 2025-03-21 | 104.35 | 131.60 | 137.20 | 0.00 | - | 2 | 3 | 46.37% |
| NFLX250815P00750000 | 2024-09-04 11:43AM EDT | 2025-08-15 | 119.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX251219P00750000 | 2024-09-06 11:10AM EDT | 2025-12-19 | 141.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116P00750000 | 2024-09-09 3:28PM EDT | 2026-01-16 | 138.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00750000 | 2024-09-05 11:43AM EDT | 2026-12-18 | 159.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.