Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:850.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00850000 | 2024-09-06 11:05AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.34 | 0.00 | - | 6 | 296 | 52.34% |
| NFLX240927C00850000 | 2024-08-26 3:55PM EDT | 2024-09-27 | 0.20 | 0.01 | 0.52 | 0.00 | - | 6 | 12 | 48.15% |
| NFLX241004C00850000 | 2024-08-27 10:56AM EDT | 2024-10-04 | 0.37 | 0.01 | 0.39 | 0.00 | - | - | 1 | 39.53% |
| NFLX241011C00850000 | 2024-09-06 10:03AM EDT | 2024-10-11 | 0.49 | 0.01 | 1.50 | 0.00 | - | 5 | 5 | 43.46% |
| NFLX241018C00850000 | 2024-09-06 3:48PM EDT | 2024-10-18 | 1.59 | 1.25 | 1.89 | +0.30 | +30.30% | 1 | 101 | 41.24% |
| NFLX241115C00850000 | 2024-09-04 2:21PM EDT | 2024-11-15 | 4.09 | 3.80 | 4.00 | 0.00 | - | 3 | 57 | 37.15% |
| NFLX241220C00850000 | 2024-09-06 3:14PM EDT | 2024-12-20 | 7.00 | 6.80 | 7.10 | +0.90 | +14.75% | 4 | 107 | 34.96% |
| NFLX250117C00850000 | 2024-09-09 9:30AM EDT | 2025-01-17 | 11.12 | 10.15 | 11.25 | +1.32 | +13.47% | 1 | 552 | 35.54% |
| NFLX250221C00850000 | 2024-09-06 11:07AM EDT | 2025-02-21 | 15.90 | 17.50 | 18.20 | 0.00 | - | 2 | 191 | 37.25% |
| NFLX250321C00850000 | 2024-09-06 10:55AM EDT | 2025-03-21 | 19.29 | 20.85 | 21.75 | 0.00 | - | 1 | 61 | 36.88% |
| NFLX250815C00850000 | 2024-08-15 12:49PM EDT | 2025-08-15 | 40.00 | 43.60 | 46.05 | 0.00 | - | 3 | 6 | 38.81% |
| NFLX251219C00850000 | 2024-09-05 11:19AM EDT | 2025-12-19 | 65.05 | 61.25 | 64.05 | 0.00 | - | 1 | 74 | 39.48% |
| NFLX260116C00850000 | 2024-09-06 12:17PM EDT | 2026-01-16 | 63.67 | 65.25 | 66.95 | 0.00 | - | 5 | 57 | 39.31% |
| NFLX261218C00850000 | 2024-09-05 2:55PM EDT | 2026-12-18 | 110.53 | 103.20 | 108.75 | 0.00 | - | 2 | 28 | 40.80% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00850000 | 2024-08-02 3:11PM EDT | 2024-09-20 | 237.24 | 146.95 | 150.15 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018P00850000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 217.20 | 174.60 | 177.95 | 0.00 | - | 10 | 0 | 41.53% |
| NFLX241115P00850000 | 2024-08-16 10:00AM EDT | 2024-11-15 | 179.62 | 173.65 | 176.80 | 0.00 | - | 2 | 0 | 27.26% |
| NFLX241220P00850000 | 2024-09-03 9:33AM EDT | 2024-12-20 | 152.70 | 174.80 | 176.85 | 0.00 | - | 15 | 1 | 22.39% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250221P00850000 | 2024-08-20 3:07PM EDT | 2025-02-21 | 160.58 | 179.85 | 181.70 | 0.00 | - | - | 2 | 26.00% |
| NFLX250321P00850000 | 2024-08-16 3:16PM EDT | 2025-03-21 | 178.50 | 180.80 | 183.65 | 0.00 | - | 1 | 4 | 26.05% |
| NFLX250815P00850000 | 2024-08-29 3:39PM EDT | 2025-08-15 | 178.50 | 190.20 | 195.25 | 0.00 | - | - | 1 | 26.58% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 40.69% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 238.20 | 246.95 | 0.00 | - | - | 2 | 31.41% |
© 2024 Yahoo. All rights reserved.