Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:910.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00910000 | 2024-09-09 9:33AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 109.38% |
| NFLX240920C00910000 | 2024-08-16 1:50PM EDT | 2024-09-20 | 0.08 | 0.01 | 0.50 | 0.00 | - | 4 | 18 | 74.71% |
| NFLX240927C00910000 | 2024-09-11 10:35AM EDT | 2024-09-27 | 0.05 | 0.01 | 0.10 | 0.00 | - | 28 | 29 | 50.49% |
| NFLX241018C00910000 | 2024-09-10 11:43AM EDT | 2024-10-18 | 0.43 | 0.16 | 0.84 | 0.00 | - | 12 | 33 | 43.38% |
| NFLX241115C00910000 | 2024-08-26 3:30PM EDT | 2024-11-15 | 2.11 | 0.85 | 1.89 | 0.00 | - | 9 | 59 | 37.50% |
| NFLX241220C00910000 | 2024-09-12 10:34AM EDT | 2024-12-20 | 3.20 | 2.81 | 3.00 | +0.30 | +10.34% | 2 | 102 | 33.08% |
| NFLX250117C00910000 | 2024-09-09 12:43PM EDT | 2025-01-17 | 5.70 | 5.20 | 5.40 | 0.00 | - | 2 | 199 | 33.33% |
| NFLX250321C00910000 | 2024-09-10 1:03PM EDT | 2025-03-21 | 12.02 | 12.60 | 12.90 | 0.00 | - | 21 | 37 | 34.60% |
| NFLX250620C00910000 | 2024-09-09 10:49AM EDT | 2025-06-20 | 24.60 | 24.85 | 25.50 | 0.00 | - | 2 | 186 | 36.02% |
| NFLX251219C00910000 | 2024-09-11 11:22AM EDT | 2025-12-19 | 44.25 | 48.90 | 50.70 | 0.00 | - | 5 | 20 | 37.73% |
| NFLX260116C00910000 | 2024-08-30 12:49PM EDT | 2026-01-16 | 57.30 | 52.75 | 54.10 | 0.00 | - | 2 | 67 | 37.82% |
| NFLX261218C00910000 | 2024-08-28 12:22PM EDT | 2026-12-18 | 94.05 | 89.40 | 93.80 | 0.00 | - | 4 | 7 | 39.21% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00910000 | 2024-07-16 11:04AM EDT | 2024-09-20 | 253.26 | 244.25 | 248.40 | 0.00 | - | 4 | 0 | 194.80% |
| NFLX241018P00910000 | 2024-07-10 12:35PM EDT | 2024-10-18 | 232.62 | 274.35 | 277.55 | 0.00 | - | - | 0 | 136.43% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 267.55 | 271.40 | 0.00 | - | 1 | 0 | 68.93% |
| NFLX250221P00910000 | 2024-08-21 2:26PM EDT | 2025-02-21 | 213.20 | 226.10 | 229.85 | 0.00 | - | - | 0 | 31.32% |
| NFLX250321P00910000 | 2024-07-18 2:56PM EDT | 2025-03-21 | 269.40 | 232.55 | 240.75 | 0.00 | - | 2 | 0 | 38.38% |
| NFLX250620P00910000 | 2024-08-21 9:52AM EDT | 2025-06-20 | 221.50 | 231.85 | 232.85 | 0.00 | - | 2 | 2 | 26.29% |
| NFLX251219P00910000 | 2024-08-20 9:57AM EDT | 2025-12-19 | 226.75 | 240.85 | 243.70 | 0.00 | - | - | 13 | 26.01% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 276.00 | 286.00 | 0.00 | - | 1 | 3 | 31.51% |
© 2024 Yahoo. All rights reserved.