Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00300000 | 2024-09-12 10:15AM EDT | 2024-09-20 | 391.49 | 387.55 | 394.35 | 0.00 | - | 1 | 63 | 476.37% |
| NFLX241018C00300000 | 2024-09-17 9:43AM EDT | 2024-10-18 | 404.48 | 390.35 | 393.70 | 0.00 | - | 1 | 4 | 144.92% |
| NFLX241220C00300000 | 2024-06-21 9:34AM EDT | 2024-12-20 | 391.56 | 338.10 | 345.60 | 0.00 | - | 3 | 7 | 0.00% |
| NFLX250117C00300000 | 2024-09-17 2:37PM EDT | 2025-01-17 | 410.14 | 394.15 | 398.05 | 0.00 | - | 2 | 947 | 91.35% |
| NFLX250221C00300000 | 2024-08-19 12:11PM EDT | 2025-02-21 | 389.45 | 395.05 | 399.35 | 0.00 | - | 4 | 4 | 83.66% |
| NFLX250321C00300000 | 2024-09-18 10:42AM EDT | 2025-03-21 | 407.39 | 396.55 | 400.70 | +74.38 | +22.34% | 3 | 1 | 80.52% |
| NFLX250620C00300000 | 2024-09-16 2:42PM EDT | 2025-06-20 | 407.52 | 400.85 | 405.20 | 0.00 | - | 2 | 193 | 73.43% |
| NFLX251219C00300000 | 2024-09-17 2:37PM EDT | 2025-12-19 | 424.14 | 405.00 | 414.25 | 0.00 | - | 2 | 35 | 64.28% |
| NFLX260116C00300000 | 2024-08-22 2:24PM EDT | 2026-01-16 | 417.50 | 407.00 | 415.75 | 0.00 | - | 2 | 47 | 64.11% |
| NFLX261218C00300000 | 2024-08-30 2:34PM EDT | 2026-12-18 | 433.17 | 420.00 | 430.00 | 0.00 | - | 2 | 23 | 58.53% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00300000 | 2024-09-17 12:49PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 700 | 312.50% |
| NFLX240927P00300000 | 2024-09-09 3:31PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 5 | 213.87% |
| NFLX241018P00300000 | 2024-09-11 2:14PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.93 | 0.00 | - | 5 | 40 | 122.51% |
| NFLX241115P00300000 | 2024-08-28 1:23PM EDT | 2024-11-15 | 0.14 | 0.02 | 1.07 | 0.00 | - | 5 | 8 | 89.89% |
| NFLX241220P00300000 | 2024-09-17 11:01AM EDT | 2024-12-20 | 0.49 | 0.00 | 1.26 | 0.00 | - | 2 | 262 | 72.31% |
| NFLX250117P00300000 | 2024-09-17 10:55AM EDT | 2025-01-17 | 0.50 | 0.40 | 1.58 | 0.00 | - | 2 | 4,338 | 67.46% |
| NFLX250221P00300000 | 2024-09-16 2:18PM EDT | 2025-02-21 | 0.77 | 0.60 | 2.07 | 0.00 | - | 4 | 133 | 62.09% |
| NFLX250321P00300000 | 2024-09-09 9:31AM EDT | 2025-03-21 | 1.20 | 0.70 | 2.30 | 0.00 | - | 5 | 21 | 58.20% |
| NFLX250620P00300000 | 2024-09-09 12:46PM EDT | 2025-06-20 | 2.45 | 0.96 | 3.25 | 0.00 | - | 10 | 296 | 50.31% |
| NFLX251219P00300000 | 2024-07-29 2:03PM EDT | 2025-12-19 | 5.40 | 3.00 | 10.00 | 0.00 | - | 2 | 152 | 53.72% |
| NFLX260116P00300000 | 2024-09-18 1:06PM EDT | 2026-01-16 | 5.02 | 4.75 | 5.45 | -0.58 | -10.36% | 17 | 251 | 45.34% |
| NFLX261218P00300000 | 2024-09-18 1:36PM EDT | 2026-12-18 | 10.15 | 10.05 | 15.00 | +0.05 | +0.50% | 3 | 669 | 44.66% |
© 2024 Yahoo. All rights reserved.