Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:270.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 380.85 | 383.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX241018C00270000 | 2024-09-11 2:27PM EDT | 2024-10-18 | 408.20 | 435.20 | 437.45 | 0.00 | - | - | 1 | 167.24% |
| NFLX241220C00270000 | 2024-09-18 10:42AM EDT | 2024-12-20 | 432.77 | 437.50 | 440.00 | 0.00 | - | 3 | 5 | 110.68% |
| NFLX250117C00270000 | 2024-07-31 10:51AM EDT | 2025-01-17 | 366.80 | 435.55 | 438.95 | 0.00 | - | 10 | 252 | 89.36% |
| NFLX250321C00270000 | 2024-05-16 1:23PM EDT | 2025-03-21 | 354.63 | 407.00 | 415.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250620C00270000 | 2024-06-04 11:36AM EDT | 2025-06-20 | 378.50 | 423.05 | 433.00 | 0.00 | - | 1 | 14 | 0.00% |
| NFLX251219C00270000 | 2024-05-28 9:47AM EDT | 2025-12-19 | 405.00 | 434.00 | 444.00 | 0.00 | - | 1 | 8 | 50.45% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 0.00% |
| NFLX261218C00270000 | 2024-08-28 9:33AM EDT | 2026-12-18 | 460.57 | 460.00 | 469.00 | 0.00 | - | 1 | 3 | 62.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00270000 | 2024-08-09 3:52PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 383 | 406.25% |
| NFLX241018P00270000 | 2024-09-03 2:39PM EDT | 2024-10-18 | 0.05 | 0.01 | 0.49 | 0.00 | - | 1 | 1 | 129.69% |
| NFLX241115P00270000 | 2024-08-05 11:51AM EDT | 2024-11-15 | 0.53 | 0.03 | 0.78 | 0.00 | - | - | 2 | 98.58% |
| NFLX241220P00270000 | 2024-08-05 9:30AM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 25.00% |
| NFLX250117P00270000 | 2024-08-16 1:36PM EDT | 2025-01-17 | 0.52 | 0.17 | 1.11 | 0.00 | - | 7 | 521 | 72.22% |
| NFLX250321P00270000 | 2024-09-17 1:33PM EDT | 2025-03-21 | 0.51 | 0.20 | 1.35 | 0.00 | - | 1 | 5 | 60.06% |
| NFLX250620P00270000 | 2024-08-05 3:23PM EDT | 2025-06-20 | 3.90 | 0.45 | 5.75 | 0.00 | - | 2 | 12 | 60.94% |
| NFLX251219P00270000 | 2024-09-13 9:48AM EDT | 2025-12-19 | 3.65 | 0.25 | 6.20 | 0.00 | - | 4 | 42 | 54.19% |
| NFLX260116P00270000 | 2024-08-13 9:48AM EDT | 2026-01-16 | 5.20 | 1.85 | 6.60 | 0.00 | - | 1 | 34 | 53.32% |
| NFLX261218P00270000 | 2024-07-22 12:46PM EDT | 2026-12-18 | 8.50 | 4.00 | 12.00 | 0.00 | - | 1 | 28 | 47.25% |
© 2024 Yahoo. All rights reserved.