Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00505000 | 2024-08-27 11:47AM EDT | 2024-09-20 | 201.56 | 194.90 | 199.65 | 0.00 | - | 1 | 24 | 71.39% |
| NFLX241018C00505000 | 2024-08-20 2:59PM EDT | 2024-10-18 | 198.94 | 199.60 | 203.10 | 0.00 | - | 2 | 6 | 64.38% |
| NFLX241115C00505000 | 2024-08-26 1:48PM EDT | 2024-11-15 | 191.27 | 202.75 | 206.15 | 0.00 | - | - | 1 | 58.04% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240906P00505000 | 2024-08-29 1:00PM EDT | 2024-09-06 | 0.04 | 0.00 | 0.56 | 0.00 | - | 3 | 5 | 109.96% |
| NFLX240913P00505000 | 2024-08-08 1:51PM EDT | 2024-09-13 | 1.50 | 0.00 | 0.60 | 0.00 | - | - | 20 | 75.34% |
| NFLX240920P00505000 | 2024-08-26 11:42AM EDT | 2024-09-20 | 0.27 | 0.00 | 0.63 | 0.00 | - | 8 | 747 | 61.13% |
| NFLX240927P00505000 | 2024-08-21 11:24AM EDT | 2024-09-27 | 0.38 | 0.01 | 0.55 | 0.00 | - | 1 | 121 | 51.81% |
| NFLX241004P00505000 | 2024-08-23 12:21PM EDT | 2024-10-04 | 0.36 | 0.01 | 1.97 | 0.00 | - | 1 | 1 | 55.37% |
| NFLX241018P00505000 | 2024-08-23 11:11AM EDT | 2024-10-18 | 2.03 | 0.62 | 2.03 | 0.00 | - | 1 | 49 | 52.95% |
| NFLX241115P00505000 | 2024-08-28 11:15AM EDT | 2024-11-15 | 3.40 | 1.95 | 3.15 | 0.00 | - | 3 | 4 | 46.03% |
| NFLX250815P00505000 | 2024-08-06 2:04PM EDT | 2025-08-15 | 35.80 | 17.65 | 21.75 | 0.00 | - | - | 1 | 37.43% |
© 2024 Yahoo. All rights reserved.