Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:770.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00770000 | 2024-09-10 12:11PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240920C00770000 | 2024-09-11 3:05PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240927C00770000 | 2024-09-06 1:17PM EDT | 2024-09-27 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241004C00770000 | 2024-09-09 10:36AM EDT | 2024-10-04 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241011C00770000 | 2024-09-11 3:44PM EDT | 2024-10-11 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX241018C00770000 | 2024-09-11 2:28PM EDT | 2024-10-18 | 6.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX241115C00770000 | 2024-09-11 2:36PM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NFLX241220C00770000 | 2024-09-11 11:10AM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00770000 | 2024-09-11 10:48AM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250221C00770000 | 2024-09-06 11:03AM EDT | 2025-02-21 | 32.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00770000 | 2024-09-11 10:57AM EDT | 2025-03-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX250815C00770000 | 2024-09-06 12:50PM EDT | 2025-08-15 | 64.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00770000 | 2024-09-04 12:54PM EDT | 2025-12-19 | 90.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX260116C00770000 | 2024-09-04 1:48PM EDT | 2026-01-16 | 93.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX261218C00770000 | 2024-09-06 12:28PM EDT | 2026-12-18 | 126.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00770000 | 2024-08-20 10:38AM EDT | 2024-09-13 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00770000 | 2024-08-29 1:54PM EDT | 2024-09-20 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00770000 | 2024-09-10 12:07PM EDT | 2024-10-18 | 104.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115P00770000 | 2024-09-11 12:14PM EDT | 2024-11-15 | 104.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241220P00770000 | 2024-09-10 3:52PM EDT | 2024-12-20 | 105.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250117P00770000 | 2024-09-10 1:37PM EDT | 2025-01-17 | 111.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250221P00770000 | 2024-08-27 1:37PM EDT | 2025-02-21 | 96.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 144.50 | 123.00 | 126.10 | 0.00 | - | - | 2 | 35.25% |
| NFLX250815P00770000 | 2024-09-05 10:44AM EDT | 2025-08-15 | 129.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00770000 | 2024-08-21 11:28AM EDT | 2026-01-16 | 135.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 183.00 | 193.00 | 0.00 | - | - | 1 | 33.55% |
© 2024 Yahoo. All rights reserved.