Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00810000 | 2024-09-05 11:17AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 21 | 62.26% |
| NFLX240920C00810000 | 2024-09-03 11:38AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.52 | 0.00 | - | 2 | 441 | 48.83% |
| NFLX240927C00810000 | 2024-08-28 3:22PM EDT | 2024-09-27 | 0.33 | 0.05 | 0.83 | 0.00 | - | 1 | 3 | 42.97% |
| NFLX241004C00810000 | 2024-08-30 10:07AM EDT | 2024-10-04 | 0.50 | 0.00 | 1.72 | 0.00 | - | 50 | 25 | 42.52% |
| NFLX241018C00810000 | 2024-09-06 11:32AM EDT | 2024-10-18 | 2.72 | 0.40 | 3.25 | -1.33 | -32.84% | 3 | 94 | 39.86% |
| NFLX241115C00810000 | 2024-09-06 3:18PM EDT | 2024-11-15 | 6.51 | 6.35 | 6.90 | -1.53 | -19.03% | 1 | 148 | 37.60% |
| NFLX241220C00810000 | 2024-09-04 3:37PM EDT | 2024-12-20 | 12.55 | 10.15 | 11.45 | 0.00 | - | 6 | 136 | 36.01% |
| NFLX250117C00810000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 15.40 | 13.00 | 16.00 | -3.35 | -17.87% | 1 | 137 | 36.08% |
| NFLX250221C00810000 | 2024-09-05 3:15PM EDT | 2025-02-21 | 27.10 | 21.95 | 23.80 | 0.00 | - | 1 | 19 | 37.68% |
| NFLX250321C00810000 | 2024-08-27 12:11PM EDT | 2025-03-21 | 39.55 | 25.85 | 27.75 | 0.00 | - | 2 | 139 | 37.33% |
| NFLX250815C00810000 | 2024-08-27 12:12PM EDT | 2025-08-15 | 69.65 | 48.85 | 54.45 | 0.00 | - | - | 4 | 39.65% |
| NFLX251219C00810000 | 2024-09-06 11:45AM EDT | 2025-12-19 | 69.20 | 68.55 | 73.85 | -5.80 | -7.73% | 1 | 4 | 40.56% |
| NFLX260116C00810000 | 2024-08-26 1:06PM EDT | 2026-01-16 | 84.20 | 70.55 | 77.35 | 0.00 | - | 5 | 11 | 40.55% |
| NFLX261218C00810000 | 2024-09-03 3:57PM EDT | 2026-12-18 | 119.95 | 110.00 | 119.00 | 0.00 | - | 1 | 29 | 41.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00810000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 141.44 | 140.70 | 146.80 | +13.62 | +10.66% | 1 | 0 | 65.45% |
| NFLX241018P00810000 | 2024-07-18 3:54PM EDT | 2024-10-18 | 171.40 | 134.20 | 140.30 | 0.00 | - | 70 | 0 | 0.00% |
| NFLX241115P00810000 | 2024-08-29 11:41AM EDT | 2024-11-15 | 116.20 | 143.05 | 149.05 | 0.00 | - | 1 | 11 | 34.08% |
| NFLX241220P00810000 | 2024-08-29 11:49AM EDT | 2024-12-20 | 118.85 | 144.40 | 150.55 | 0.00 | - | 1 | 5 | 29.97% |
| NFLX250117P00810000 | 2024-07-31 12:09PM EDT | 2025-01-17 | 180.94 | 116.00 | 121.85 | 0.00 | - | 10 | 31 | 0.00% |
| NFLX250221P00810000 | 2024-08-27 2:30PM EDT | 2025-02-21 | 128.45 | 151.00 | 157.85 | 0.00 | - | - | 20 | 30.28% |
| NFLX250321P00810000 | 2024-08-22 9:51AM EDT | 2025-03-21 | 131.65 | 152.80 | 159.85 | 0.00 | - | 5 | 11 | 29.48% |
| NFLX250815P00810000 | 2024-08-22 3:25PM EDT | 2025-08-15 | 154.35 | 167.60 | 173.70 | 0.00 | - | - | 6 | 29.03% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 122.83% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 38.39% |
© 2024 Yahoo. All rights reserved.