Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00785000 | 2024-08-28 9:30AM EDT | 2024-09-13 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 4 | 53.66% |
| NFLX240920C00785000 | 2024-09-03 1:10PM EDT | 2024-09-20 | 0.09 | 0.03 | 0.54 | -0.24 | -72.73% | 1 | 257 | 42.51% |
| NFLX240927C00785000 | 2024-08-29 2:47PM EDT | 2024-09-27 | 0.87 | 0.00 | 0.96 | 0.00 | - | 5 | 9 | 38.27% |
| NFLX241004C00785000 | 2024-09-04 11:43AM EDT | 2024-10-04 | 0.88 | 0.20 | 1.70 | 0.00 | - | 2 | 14 | 37.05% |
| NFLX241011C00785000 | 2024-09-03 3:51PM EDT | 2024-10-11 | 1.29 | 0.38 | 3.40 | 0.00 | - | 2 | 3 | 38.83% |
| NFLX241018C00785000 | 2024-09-06 3:16PM EDT | 2024-10-18 | 4.75 | 3.00 | 5.00 | -1.92 | -28.79% | 46 | 51 | 39.26% |
| NFLX241115C00785000 | 2024-08-27 2:56PM EDT | 2024-11-15 | 16.60 | 9.35 | 12.10 | 0.00 | - | - | 8 | 40.40% |
| NFLX250117C00785000 | 2024-09-05 1:11PM EDT | 2025-01-17 | 20.05 | 18.50 | 20.75 | -3.95 | -16.46% | 1 | 54 | 36.38% |
| NFLX250815C00785000 | 2024-08-27 12:13PM EDT | 2025-08-15 | 78.65 | 57.70 | 64.60 | 0.00 | - | 2 | 2 | 41.16% |
| NFLX251219C00785000 | 2024-09-04 12:57PM EDT | 2025-12-19 | 84.45 | 74.60 | 81.40 | 0.00 | - | 2 | 2 | 40.86% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00785000 | 2024-08-20 1:24PM EDT | 2024-09-20 | 89.60 | 117.70 | 121.80 | 0.00 | - | 1 | 0 | 57.40% |
| NFLX241018P00785000 | 2024-09-03 3:20PM EDT | 2024-10-18 | 110.20 | 116.90 | 123.80 | 0.00 | - | 6 | 11 | 38.32% |
| NFLX241115P00785000 | 2024-09-05 2:00PM EDT | 2024-11-15 | 107.25 | 120.60 | 126.55 | 0.00 | - | 12 | 29 | 34.08% |
| NFLX250117P00785000 | 2024-08-28 9:53AM EDT | 2025-01-17 | 108.45 | 126.00 | 133.00 | 0.00 | - | 1 | 11 | 30.79% |
| NFLX251219P00785000 | 2023-09-13 1:26PM EDT | 2025-12-19 | 366.24 | 424.50 | 434.00 | 0.00 | - | - | 0 | 120.83% |
© 2024 Yahoo. All rights reserved.