Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00870000 | 2024-08-26 10:31AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 149 | 62.40% |
| NFLX240927C00870000 | 2024-08-27 2:29PM EDT | 2024-09-27 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 1 | 64.04% |
| NFLX241018C00870000 | 2024-09-09 9:56AM EDT | 2024-10-18 | 1.22 | 0.33 | 1.10 | 0.00 | - | 1 | 26 | 41.49% |
| NFLX241115C00870000 | 2024-09-04 3:01PM EDT | 2024-11-15 | 3.03 | 2.08 | 3.95 | 0.00 | - | 2 | 23 | 40.42% |
| NFLX241220C00870000 | 2024-09-06 2:23PM EDT | 2024-12-20 | 4.55 | 4.15 | 4.85 | 0.00 | - | 129 | 508 | 34.29% |
| NFLX250117C00870000 | 2024-09-03 10:58AM EDT | 2025-01-17 | 8.55 | 6.20 | 9.10 | 0.00 | - | 52 | 132 | 35.83% |
| NFLX250221C00870000 | 2024-09-05 12:42PM EDT | 2025-02-21 | 13.53 | 12.40 | 14.20 | -2.57 | -15.96% | 1 | 23 | 36.47% |
| NFLX250321C00870000 | 2024-09-09 9:31AM EDT | 2025-03-21 | 18.00 | 15.70 | 17.75 | 0.00 | - | 1 | 56 | 36.39% |
| NFLX251219C00870000 | 2024-09-10 10:51AM EDT | 2025-12-19 | 54.80 | 53.10 | 58.35 | +0.25 | +0.46% | 1 | 8 | 39.17% |
| NFLX260116C00870000 | 2024-09-06 3:03PM EDT | 2026-01-16 | 58.31 | 59.40 | 62.50 | 0.00 | - | 2 | 23 | 39.45% |
| NFLX261218C00870000 | 2024-09-03 10:22AM EDT | 2026-12-18 | 106.55 | 94.00 | 102.05 | 0.00 | - | 1 | 21 | 40.43% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 340.99% |
| NFLX241018P00870000 | 2024-07-18 3:53PM EDT | 2024-10-18 | 228.05 | 194.00 | 198.00 | 0.00 | - | 6 | 0 | 44.45% |
| NFLX241115P00870000 | 2024-08-15 10:43AM EDT | 2024-11-15 | 202.26 | 192.10 | 199.15 | 0.00 | - | - | 0 | 37.45% |
| NFLX241220P00870000 | 2024-08-15 12:15PM EDT | 2024-12-20 | 207.85 | 192.00 | 199.65 | 0.00 | - | 7 | 0 | 31.38% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 247.15 | 251.40 | 0.00 | - | 1 | 0 | 70.73% |
| NFLX250221P00870000 | 2024-09-05 12:00PM EDT | 2025-02-21 | 195.80 | 195.90 | 200.90 | 0.00 | - | - | 10 | 26.51% |
| NFLX250321P00870000 | 2024-08-22 11:51AM EDT | 2025-03-21 | 187.15 | 196.60 | 202.45 | 0.00 | - | - | 20 | 26.35% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 78.05% |
© 2024 Yahoo. All rights reserved.