Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00790000 | 2024-09-17 10:51AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 2 | 254 | 42.77% |
| NFLX240927C00790000 | 2024-09-17 3:15PM EDT | 2024-09-27 | 0.14 | 0.09 | 0.35 | -0.01 | -6.67% | 86 | 25 | 31.98% |
| NFLX241004C00790000 | 2024-09-16 9:30AM EDT | 2024-10-04 | 0.55 | 0.29 | 1.14 | 0.00 | - | 1 | 8 | 30.91% |
| NFLX241011C00790000 | 2024-09-16 3:57PM EDT | 2024-10-11 | 0.65 | 1.01 | 1.56 | 0.00 | - | 1 | 2 | 28.06% |
| NFLX241018C00790000 | 2024-09-17 3:57PM EDT | 2024-10-18 | 8.35 | 8.25 | 8.60 | +2.37 | +39.63% | 12 | 536 | 40.57% |
| NFLX241025C00790000 | 2024-09-17 3:22PM EDT | 2024-10-25 | 9.67 | 9.30 | 10.75 | +1.67 | +20.87% | 1 | 6 | 40.02% |
| NFLX241115C00790000 | 2024-09-17 3:11PM EDT | 2024-11-15 | 13.90 | 14.20 | 15.30 | +1.90 | +15.83% | 1 | 74 | 37.42% |
| NFLX241220C00790000 | 2024-09-17 10:33AM EDT | 2024-12-20 | 18.60 | 20.30 | 21.40 | +1.50 | +8.77% | 3 | 110 | 34.79% |
| NFLX250117C00790000 | 2024-09-16 11:38AM EDT | 2025-01-17 | 25.60 | 27.00 | 27.55 | +2.75 | +12.04% | 10 | 195 | 34.82% |
| NFLX250221C00790000 | 2024-09-17 12:30PM EDT | 2025-02-21 | 34.95 | 37.15 | 38.95 | +6.68 | +23.63% | 8 | 133 | 37.34% |
| NFLX250321C00790000 | 2024-08-26 1:39PM EDT | 2025-03-21 | 38.60 | 42.10 | 43.20 | 0.00 | - | 15 | 0 | 36.63% |
| NFLX250815C00790000 | 2024-09-03 12:24PM EDT | 2025-08-15 | 63.00 | 71.80 | 73.80 | 0.00 | - | - | 1 | 38.97% |
| NFLX251219C00790000 | 2024-09-11 10:56AM EDT | 2025-12-19 | 74.15 | 90.30 | 95.65 | 0.00 | - | 1 | 16 | 40.11% |
| NFLX260116C00790000 | 2024-09-13 3:54PM EDT | 2026-01-16 | 94.60 | 94.50 | 99.15 | +2.81 | +3.06% | 2 | 515 | 40.02% |
| NFLX261218C00790000 | 2024-09-13 11:53AM EDT | 2026-12-18 | 134.15 | 136.75 | 143.70 | 0.00 | - | 10 | 20 | 41.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 525.10% |
| NFLX241018P00790000 | 2024-09-17 2:59PM EDT | 2024-10-18 | 90.55 | 84.90 | 89.15 | -15.55 | -14.66% | 2 | 12 | 35.91% |
| NFLX241115P00790000 | 2024-09-16 1:43PM EDT | 2024-11-15 | 101.10 | 91.40 | 93.60 | 0.00 | - | 11 | 9 | 32.00% |
| NFLX241220P00790000 | 2024-09-16 11:32AM EDT | 2024-12-20 | 106.10 | 95.20 | 97.35 | 0.00 | - | 2 | 27 | 28.85% |
| NFLX250117P00790000 | 2024-08-20 1:36PM EDT | 2025-01-17 | 109.70 | 98.80 | 101.10 | 0.00 | - | 3 | 4 | 28.16% |
| NFLX250221P00790000 | 2024-09-16 2:04PM EDT | 2025-02-21 | 113.85 | 105.95 | 108.75 | 0.00 | - | 20 | 41 | 29.61% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 131.55 | 135.50 | 0.00 | - | - | 4 | 41.38% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 126.96% |
| NFLX260116P00790000 | 2024-08-21 2:28PM EDT | 2026-01-16 | 148.65 | 139.00 | 144.70 | 0.00 | - | 1 | 0 | 28.47% |
© 2024 Yahoo. All rights reserved.