Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00860000 | 2024-08-22 9:44AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 93.55% |
| NFLX240927C00860000 | 2024-08-28 11:22AM EDT | 2024-09-27 | 0.37 | 0.00 | 0.99 | 0.00 | - | 2 | 2 | 62.70% |
| NFLX241011C00860000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 0.11 | 0.00 | 1.32 | 0.00 | - | 141 | 85 | 47.44% |
| NFLX241018C00860000 | 2024-09-18 9:33AM EDT | 2024-10-18 | 1.76 | 0.57 | 1.93 | +0.02 | +1.15% | 2 | 128 | 44.84% |
| NFLX241025C00860000 | 2024-09-11 1:12PM EDT | 2024-10-25 | 2.00 | 0.61 | 3.30 | 0.00 | - | - | 4 | 45.37% |
| NFLX241115C00860000 | 2024-09-17 12:50PM EDT | 2024-11-15 | 3.90 | 2.58 | 4.05 | 0.00 | - | 4 | 5 | 38.18% |
| NFLX241220C00860000 | 2024-09-17 2:46PM EDT | 2024-12-20 | 7.74 | 4.40 | 6.00 | 0.00 | - | 1 | 49 | 33.41% |
| NFLX250117C00860000 | 2024-09-18 3:45PM EDT | 2025-01-17 | 9.60 | 7.75 | 11.10 | +0.10 | +1.05% | 3 | 320 | 35.12% |
| NFLX250221C00860000 | 2024-09-10 3:40PM EDT | 2025-02-21 | 15.62 | 14.30 | 18.25 | 0.00 | - | 1 | 47 | 36.78% |
| NFLX250321C00860000 | 2024-09-13 2:06PM EDT | 2025-03-21 | 22.55 | 17.80 | 21.40 | 0.00 | - | 3 | 14 | 36.03% |
| NFLX250620C00860000 | 2024-09-17 11:06AM EDT | 2025-06-20 | 38.95 | 33.40 | 35.35 | 0.00 | - | 2 | 322 | 36.57% |
| NFLX250815C00860000 | 2024-09-12 11:40AM EDT | 2025-08-15 | 44.35 | 40.50 | 46.65 | 0.00 | - | - | 2 | 38.16% |
| NFLX251219C00860000 | 2024-09-13 10:07AM EDT | 2025-12-19 | 63.50 | 60.05 | 65.80 | 0.00 | - | 2 | 5 | 39.09% |
| NFLX260116C00860000 | 2024-08-30 12:49PM EDT | 2026-01-16 | 69.45 | 64.45 | 68.75 | 0.00 | - | 4 | 40 | 38.91% |
| NFLX261218C00860000 | 2024-08-20 10:10AM EDT | 2026-12-18 | 123.72 | 104.45 | 111.50 | 0.00 | - | 3 | 57 | 40.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00860000 | 2024-07-19 3:57PM EDT | 2024-09-20 | 227.19 | 185.10 | 187.55 | 0.00 | - | 32 | 0 | 258.07% |
| NFLX241220P00860000 | 2024-07-18 3:19PM EDT | 2024-12-20 | 219.10 | 183.75 | 188.45 | 0.00 | - | 48 | 0 | 48.21% |
| NFLX250117P00860000 | 2024-07-18 2:45PM EDT | 2025-01-17 | 219.60 | 184.50 | 189.90 | 0.00 | - | 2 | 0 | 43.54% |
| NFLX250221P00860000 | 2024-09-16 11:32AM EDT | 2025-02-21 | 172.30 | 172.00 | 177.95 | 0.00 | - | 3 | 3 | 28.47% |
| NFLX250321P00860000 | 2024-08-19 2:33PM EDT | 2025-03-21 | 180.00 | 173.50 | 179.65 | 0.00 | - | 1 | 2 | 27.73% |
| NFLX250620P00860000 | 2024-08-27 10:44AM EDT | 2025-06-20 | 174.62 | 180.55 | 186.40 | 0.00 | - | 6 | 7 | 26.98% |
| NFLX250815P00860000 | 2024-09-03 10:23AM EDT | 2025-08-15 | 191.40 | 185.00 | 190.75 | 0.00 | - | 4 | 4 | 26.84% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 130.81% |
| NFLX261218P00860000 | 2024-09-13 1:24PM EDT | 2026-12-18 | 219.91 | 219.00 | 226.90 | 0.00 | - | - | 3 | 27.08% |
© 2024 Yahoo. All rights reserved.