Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00880000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.12 | 0.00 | - | 71 | 451 | 56.64% |
| NFLX240927C00880000 | 2024-09-11 2:07PM EDT | 2024-09-27 | 0.10 | 0.00 | 1.46 | -0.05 | -33.33% | 7 | 2 | 57.96% |
| NFLX241018C00880000 | 2024-09-04 11:29AM EDT | 2024-10-18 | 0.84 | 0.30 | 0.89 | 0.00 | - | 1 | 32 | 39.99% |
| NFLX241115C00880000 | 2024-09-06 10:25AM EDT | 2024-11-15 | 1.99 | 2.03 | 2.38 | 0.00 | - | 4 | 26 | 36.16% |
| NFLX241220C00880000 | 2024-09-09 12:18PM EDT | 2024-12-20 | 4.50 | 2.93 | 4.80 | 0.00 | - | 5 | 75 | 34.09% |
| NFLX250117C00880000 | 2024-09-11 9:55AM EDT | 2025-01-17 | 6.65 | 5.95 | 8.10 | -0.30 | -4.32% | 1 | 106 | 34.54% |
| NFLX250221C00880000 | 2024-09-10 3:34PM EDT | 2025-02-21 | 13.12 | 12.90 | 14.55 | 0.00 | - | 6 | 20 | 36.61% |
| NFLX250321C00880000 | 2024-08-30 10:57AM EDT | 2025-03-21 | 19.76 | 15.00 | 17.05 | 0.00 | - | 1 | 16 | 35.72% |
| NFLX250620C00880000 | 2024-09-11 3:06PM EDT | 2025-06-20 | 29.50 | 29.35 | 30.85 | +1.60 | +5.73% | 2 | 561 | 36.96% |
| NFLX251219C00880000 | 2024-09-11 11:34AM EDT | 2025-12-19 | 50.65 | 55.20 | 59.20 | -3.65 | -6.72% | 1 | 21 | 39.22% |
| NFLX260116C00880000 | 2024-08-29 1:20PM EDT | 2026-01-16 | 67.37 | 57.85 | 62.95 | 0.00 | - | 3 | 46 | 39.34% |
| NFLX261218C00880000 | 2024-08-23 12:40PM EDT | 2026-12-18 | 102.31 | 96.50 | 102.90 | 0.00 | - | 2 | 8 | 40.34% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00880000 | 2024-09-11 3:47PM EDT | 2024-09-20 | 198.86 | 195.10 | 201.80 | -6.15 | -3.00% | 1 | 1 | 99.28% |
| NFLX241018P00880000 | 2024-07-18 3:33PM EDT | 2024-10-18 | 238.20 | 204.00 | 208.00 | 0.00 | - | 2 | 0 | 62.26% |
| NFLX241220P00880000 | 2024-08-15 10:53AM EDT | 2024-12-20 | 214.75 | 195.70 | 201.00 | 0.00 | - | 3 | 0 | 29.51% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 117.55% |
| NFLX250221P00880000 | 2024-08-20 3:19PM EDT | 2025-02-21 | 186.35 | 197.75 | 202.80 | 0.00 | - | - | 1 | 26.08% |
| NFLX250321P00880000 | 2024-07-18 2:20PM EDT | 2025-03-21 | 239.20 | 206.00 | 210.75 | 0.00 | - | 4 | 0 | 32.02% |
| NFLX250620P00880000 | 2024-09-03 2:03PM EDT | 2025-06-20 | 210.00 | 204.05 | 210.40 | 0.00 | - | 4 | 10 | 26.15% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 276.02 | 238.00 | 245.95 | 0.00 | - | 2 | 0 | 35.10% |
| NFLX260116P00880000 | 2024-07-29 2:03PM EDT | 2026-01-16 | 259.75 | 216.25 | 220.55 | 0.00 | - | 2 | 0 | 24.51% |
© 2024 Yahoo. All rights reserved.