Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00760000 | 2024-09-06 3:48PM EDT | 2024-09-13 | 0.05 | 0.01 | 0.13 | -0.11 | -68.75% | 26 | 122 | 40.82% |
| NFLX240920C00760000 | 2024-09-06 12:47PM EDT | 2024-09-20 | 0.24 | 0.08 | 0.68 | -0.30 | -55.56% | 11 | 728 | 36.93% |
| NFLX240927C00760000 | 2024-09-06 11:42AM EDT | 2024-09-27 | 0.60 | 0.27 | 1.37 | -0.55 | -47.83% | 2 | 107 | 34.51% |
| NFLX241004C00760000 | 2024-09-06 3:28PM EDT | 2024-10-04 | 1.30 | 0.60 | 1.75 | -0.94 | -41.96% | 4 | 76 | 31.51% |
| NFLX241011C00760000 | 2024-09-06 2:35PM EDT | 2024-10-11 | 1.90 | 1.60 | 2.20 | -1.35 | -41.54% | 3 | 9 | 29.71% |
| NFLX241018C00760000 | 2024-09-06 3:35PM EDT | 2024-10-18 | 8.10 | 7.50 | 8.75 | -3.07 | -27.48% | 72 | 167 | 40.56% |
| NFLX241115C00760000 | 2024-09-06 11:27AM EDT | 2024-11-15 | 13.75 | 13.70 | 14.75 | -4.55 | -24.86% | 36 | 170 | 38.48% |
| NFLX241220C00760000 | 2024-09-06 3:41PM EDT | 2024-12-20 | 20.17 | 19.40 | 20.20 | -4.35 | -17.74% | 1 | 98 | 36.12% |
| NFLX250117C00760000 | 2024-09-06 12:02PM EDT | 2025-01-17 | 25.50 | 24.50 | 26.60 | -4.68 | -15.51% | 12 | 216 | 36.70% |
| NFLX250221C00760000 | 2024-09-05 3:15PM EDT | 2025-02-21 | 41.10 | 34.35 | 35.95 | 0.00 | - | 1 | 101 | 38.34% |
| NFLX250321C00760000 | 2024-09-05 2:39PM EDT | 2025-03-21 | 46.35 | 38.95 | 40.40 | 0.00 | - | 1 | 80 | 37.94% |
| NFLX250620C00760000 | 2024-09-06 2:27PM EDT | 2025-06-20 | 57.10 | 56.45 | 60.50 | -6.45 | -10.15% | 49 | 177 | 40.18% |
| NFLX250815C00760000 | 2024-08-27 3:50PM EDT | 2025-08-15 | 83.43 | 66.80 | 73.00 | 0.00 | - | 3 | 5 | 41.67% |
| NFLX251219C00760000 | 2024-09-04 12:53PM EDT | 2025-12-19 | 93.90 | 82.55 | 88.75 | 0.00 | - | 2 | 23 | 40.89% |
| NFLX260116C00760000 | 2024-09-04 1:56PM EDT | 2026-01-16 | 96.75 | 88.25 | 94.40 | 0.00 | - | 3 | 50 | 41.54% |
| NFLX261218C00760000 | 2024-08-26 11:07AM EDT | 2026-12-18 | 146.51 | 127.00 | 136.00 | 0.00 | - | 1 | 7 | 42.47% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00760000 | 2024-08-29 10:50AM EDT | 2024-09-20 | 64.73 | 91.60 | 96.80 | 0.00 | - | 30 | 0 | 48.79% |
| NFLX240927P00760000 | 2024-08-15 10:52AM EDT | 2024-09-27 | 93.85 | 92.30 | 95.65 | 0.00 | - | - | 0 | 34.79% |
| NFLX241018P00760000 | 2024-09-03 1:38PM EDT | 2024-10-18 | 85.65 | 96.35 | 101.30 | 0.00 | - | 15 | 65 | 37.70% |
| NFLX241220P00760000 | 2024-09-05 10:04AM EDT | 2024-12-20 | 92.75 | 103.00 | 108.80 | 0.00 | - | 12 | 17 | 31.27% |
| NFLX250117P00760000 | 2024-08-28 2:33PM EDT | 2025-01-17 | 98.64 | 106.50 | 113.55 | 0.00 | - | 10 | 21 | 31.46% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 137.05 | 114.95 | 118.85 | 0.00 | - | - | 4 | 29.10% |
| NFLX250620P00760000 | 2024-08-20 10:50AM EDT | 2025-06-20 | 108.35 | 126.10 | 131.65 | 0.00 | - | 12 | 13 | 30.03% |
| NFLX251219P00760000 | 2024-09-05 12:05PM EDT | 2025-12-19 | 138.80 | 144.55 | 151.90 | 0.00 | - | 1 | 4 | 30.50% |
| NFLX260116P00760000 | 2024-08-15 1:15PM EDT | 2026-01-16 | 147.35 | 145.00 | 153.80 | 0.00 | - | 2 | 27 | 30.26% |
| NFLX261218P00760000 | 2024-09-05 3:07PM EDT | 2026-12-18 | 161.83 | 169.00 | 178.00 | 0.00 | - | 1 | 32 | 29.47% |
© 2024 Yahoo. All rights reserved.