Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00960000 | 2024-08-06 11:06AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 78.17% |
| NFLX241018C00960000 | 2024-08-28 2:29PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 50.66% |
| NFLX241220C00960000 | 2024-09-05 9:36AM EDT | 2024-12-20 | 1.45 | 0.86 | 2.04 | 0.00 | - | 9 | 52 | 37.25% |
| NFLX250117C00960000 | 2024-09-05 12:36PM EDT | 2025-01-17 | 3.45 | 2.61 | 4.50 | 0.00 | - | 18 | 264 | 38.54% |
| NFLX250221C00960000 | 2024-09-05 2:52PM EDT | 2025-02-21 | 7.00 | 5.80 | 6.25 | 0.00 | - | 44 | 9 | 36.86% |
| NFLX250321C00960000 | 2024-08-28 3:43PM EDT | 2025-03-21 | 9.30 | 7.45 | 8.30 | 0.00 | - | 1 | 27 | 36.53% |
| NFLX250620C00960000 | 2024-08-20 12:06PM EDT | 2025-06-20 | 23.75 | 15.90 | 20.65 | 0.00 | - | 28 | 30 | 39.23% |
| NFLX251219C00960000 | 2024-09-05 11:38AM EDT | 2025-12-19 | 39.65 | 35.15 | 41.20 | 0.00 | - | 2 | 372 | 39.57% |
| NFLX260116C00960000 | 2024-09-05 11:57AM EDT | 2026-01-16 | 42.65 | 36.60 | 44.50 | 0.00 | - | 6 | 8 | 39.69% |
| NFLX261218C00960000 | 2024-09-05 12:47PM EDT | 2026-12-18 | 81.65 | 70.00 | 80.00 | 0.00 | - | 2 | 60 | 40.33% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00960000 | 2024-07-16 2:05PM EDT | 2024-09-20 | 306.91 | 293.95 | 298.40 | 0.00 | - | 2 | 0 | 104.52% |
| NFLX241018P00960000 | 2024-07-11 10:07AM EDT | 2024-10-18 | 294.51 | 324.35 | 327.55 | 0.00 | - | - | 0 | 120.60% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 345.76 | 336.95 | 341.55 | 0.00 | - | - | 0 | 87.15% |
| NFLX250117P00960000 | 2024-08-27 1:24PM EDT | 2025-01-17 | 255.78 | 292.15 | 296.45 | 0.00 | - | 7 | 0 | 33.66% |
| NFLX250321P00960000 | 2024-07-08 2:03PM EDT | 2025-03-21 | 278.10 | 344.50 | 352.75 | 0.00 | - | - | 0 | 69.16% |
| NFLX250620P00960000 | 2024-08-21 1:47PM EDT | 2025-06-20 | 263.57 | 291.15 | 297.85 | 0.00 | - | 6 | 0 | 25.13% |
| NFLX251219P00960000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 404.98 | 372.00 | 381.00 | 0.00 | - | 2 | 0 | 54.61% |
© 2024 Yahoo. All rights reserved.