Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:970.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00970000 | 2024-09-10 9:40AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.53 | 0.00 | - | 5 | 27 | 258.98% |
| NFLX241018C00970000 | 2024-08-28 2:29PM EDT | 2024-10-18 | 0.42 | 0.06 | 0.31 | 0.00 | - | 1 | 2 | 49.02% |
| NFLX241115C00970000 | 2024-09-03 3:02PM EDT | 2024-11-15 | 0.65 | 0.12 | 0.76 | 0.00 | - | 2 | 3 | 39.36% |
| NFLX241220C00970000 | 2024-09-20 9:55AM EDT | 2024-12-20 | 1.62 | 0.91 | 1.54 | -1.13 | -41.09% | 1 | 87 | 34.58% |
| NFLX250117C00970000 | 2024-09-05 12:36PM EDT | 2025-01-17 | 3.05 | 2.47 | 2.88 | 0.00 | - | 3 | 48 | 33.89% |
| NFLX250221C00970000 | 2024-09-05 2:52PM EDT | 2025-02-21 | 6.35 | 5.80 | 6.20 | 0.00 | - | 2 | 3 | 35.14% |
| NFLX250321C00970000 | 2024-09-13 2:52PM EDT | 2025-03-21 | 8.55 | 7.90 | 8.10 | 0.00 | - | 1 | 6 | 34.54% |
| NFLX250620C00970000 | 2024-09-19 2:30PM EDT | 2025-06-20 | 19.75 | 17.95 | 18.80 | 0.00 | - | 1 | 139 | 35.99% |
| NFLX251219C00970000 | 2024-08-06 12:43PM EDT | 2025-12-19 | 22.95 | 37.05 | 41.40 | 0.00 | - | 2 | 32 | 37.42% |
| NFLX260116C00970000 | 2024-06-07 12:12PM EDT | 2026-01-16 | 45.15 | 55.00 | 61.00 | 0.00 | - | 2 | 1 | 43.26% |
| NFLX261218C00970000 | 2024-08-20 9:36AM EDT | 2026-12-18 | 85.52 | 79.45 | 84.90 | 0.00 | - | 1 | 1 | 39.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00970000 | 2024-07-11 10:03AM EDT | 2024-10-18 | 300.84 | 334.35 | 337.55 | 0.00 | - | - | 0 | 178.72% |
| NFLX250321P00970000 | 2024-07-10 3:04PM EDT | 2025-03-21 | 294.21 | 333.10 | 338.25 | 0.00 | - | - | 0 | 71.01% |
| NFLX250620P00970000 | 2024-07-15 3:08PM EDT | 2025-06-20 | 315.18 | 304.60 | 312.20 | 0.00 | - | 2 | 0 | 46.96% |
© 2024 Yahoo. All rights reserved.