Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:320.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00320000 | 2024-08-16 1:39PM EDT | 2024-09-20 | 361.00 | 362.15 | 364.30 | 0.00 | - | 3 | 62 | 0.00% |
| NFLX241018C00320000 | 2024-08-16 1:38PM EDT | 2024-10-18 | 362.40 | 363.20 | 365.75 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX241115C00320000 | 2024-07-18 10:05AM EDT | 2024-11-15 | 338.80 | 357.55 | 360.05 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00320000 | 2024-06-17 11:25AM EDT | 2024-12-20 | 366.43 | 331.90 | 334.90 | 0.00 | - | 6 | 10 | 0.00% |
| NFLX250117C00320000 | 2024-08-05 9:33AM EDT | 2025-01-17 | 281.20 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 0.00% |
| NFLX250620C00320000 | 2024-07-10 3:47PM EDT | 2025-06-20 | 377.70 | 328.25 | 336.00 | 0.00 | - | 2 | 58 | 0.00% |
| NFLX251219C00320000 | 2024-08-22 3:17PM EDT | 2025-12-19 | 398.60 | 383.10 | 389.95 | 0.00 | - | 1 | 26 | 60.00% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 333.00 | 341.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX261218C00320000 | 2024-07-08 2:51PM EDT | 2026-12-18 | 413.45 | 334.00 | 343.00 | 0.00 | - | 1 | 7 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00320000 | 2024-09-06 2:21PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.86 | 0.00 | - | 7 | 51 | 433.40% |
| NFLX240920P00320000 | 2024-09-05 9:30AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 586 | 154.69% |
| NFLX241018P00320000 | 2024-08-21 11:56AM EDT | 2024-10-18 | 0.36 | 0.01 | 0.61 | 0.00 | - | 4 | 24 | 96.88% |
| NFLX241115P00320000 | 2024-09-11 11:10AM EDT | 2024-11-15 | 0.36 | 0.02 | 0.79 | 0.00 | - | 6 | 8 | 75.49% |
| NFLX241220P00320000 | 2024-09-09 1:10PM EDT | 2024-12-20 | 0.60 | 0.24 | 1.10 | 0.00 | - | 1 | 81 | 64.89% |
| NFLX250117P00320000 | 2024-09-10 3:39PM EDT | 2025-01-17 | 0.83 | 0.34 | 1.47 | 0.00 | - | 1 | 2,767 | 59.79% |
| NFLX250221P00320000 | 2024-08-15 11:11AM EDT | 2025-02-21 | 1.48 | 0.76 | 1.95 | 0.00 | - | 2 | 2 | 56.25% |
| NFLX250321P00320000 | 2024-09-04 10:40AM EDT | 2025-03-21 | 1.75 | 0.60 | 2.33 | 0.00 | - | 5 | 8 | 52.60% |
| NFLX250620P00320000 | 2024-08-16 2:11PM EDT | 2025-06-20 | 2.57 | 0.02 | 7.00 | 0.00 | - | 1 | 218 | 50.38% |
| NFLX250815P00320000 | 2024-09-10 9:37AM EDT | 2025-08-15 | 3.95 | 0.01 | 7.60 | 0.00 | - | 4 | 228 | 54.23% |
| NFLX251219P00320000 | 2024-08-02 10:14AM EDT | 2025-12-19 | 7.50 | 1.00 | 8.35 | 0.00 | - | 1 | 139 | 47.33% |
| NFLX260116P00320000 | 2024-09-09 9:58AM EDT | 2026-01-16 | 7.50 | 4.10 | 9.55 | 0.00 | - | 1 | 88 | 47.51% |
| NFLX261218P00320000 | 2024-09-09 10:10AM EDT | 2026-12-18 | 13.75 | 12.30 | 14.25 | 0.00 | - | 1 | 44 | 40.74% |
© 2024 Yahoo. All rights reserved.