Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:350.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00350000 | 2024-09-13 9:33AM EDT | 2024-09-20 | 332.81 | 352.85 | 357.20 | 0.00 | - | 1 | 76 | 431.06% |
| NFLX241011C00350000 | 2024-09-12 10:46AM EDT | 2024-10-11 | 338.73 | 354.25 | 356.50 | 0.00 | - | 2 | 4 | 133.98% |
| NFLX241018C00350000 | 2024-09-18 2:06PM EDT | 2024-10-18 | 349.40 | 354.55 | 357.45 | 0.00 | - | 1 | 2 | 125.68% |
| NFLX241025C00350000 | 2024-09-09 1:12PM EDT | 2024-10-25 | 332.22 | 355.10 | 357.70 | 0.00 | - | - | 2 | 117.14% |
| NFLX241115C00350000 | 2024-09-16 11:11AM EDT | 2024-11-15 | 343.68 | 356.20 | 358.35 | 0.00 | - | 2 | 3 | 99.44% |
| NFLX241220C00350000 | 2024-09-13 9:50AM EDT | 2024-12-20 | 344.07 | 358.00 | 360.60 | 0.00 | - | 8 | 18 | 86.93% |
| NFLX250117C00350000 | 2024-09-16 9:35AM EDT | 2025-01-17 | 355.43 | 359.25 | 362.10 | 0.00 | - | 1 | 411 | 80.32% |
| NFLX250321C00350000 | 2024-08-21 12:36PM EDT | 2025-03-21 | 361.08 | 362.75 | 365.50 | 0.00 | - | 1 | 3 | 72.20% |
| NFLX250620C00350000 | 2024-07-19 12:11PM EDT | 2025-06-20 | 312.31 | 337.65 | 345.75 | 0.00 | - | 1 | 31 | 0.00% |
| NFLX250815C00350000 | 2024-08-19 11:02AM EDT | 2025-08-15 | 353.16 | 363.75 | 369.70 | 0.00 | - | 1 | 1 | 57.24% |
| NFLX251219C00350000 | 2024-09-13 3:44PM EDT | 2025-12-19 | 372.50 | 376.00 | 382.85 | 0.00 | - | 2 | 59 | 60.34% |
| NFLX260116C00350000 | 2024-09-12 10:25AM EDT | 2026-01-16 | 370.00 | 378.00 | 384.10 | 0.00 | - | 1 | 60 | 59.85% |
| NFLX261218C00350000 | 2024-09-17 11:01AM EDT | 2026-12-18 | 396.55 | 393.00 | 402.00 | 0.00 | - | 1 | 34 | 55.12% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00350000 | 2024-09-17 12:49PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1,732 | 376.17% |
| NFLX241018P00350000 | 2024-08-13 11:37AM EDT | 2024-10-18 | 0.46 | 0.06 | 0.33 | 0.00 | - | 21 | 49 | 93.85% |
| NFLX241025P00350000 | 2024-09-13 3:11PM EDT | 2024-10-25 | 0.12 | 0.01 | 1.04 | 0.00 | - | - | 2 | 94.97% |
| NFLX241115P00350000 | 2024-09-10 11:08AM EDT | 2024-11-15 | 0.41 | 0.01 | 0.76 | 0.00 | - | 1 | 19 | 72.95% |
| NFLX241220P00350000 | 2024-09-09 1:10PM EDT | 2024-12-20 | 0.78 | 0.35 | 1.08 | 0.00 | - | 1 | 268 | 62.40% |
| NFLX250117P00350000 | 2024-09-16 9:58AM EDT | 2025-01-17 | 0.90 | 0.30 | 1.10 | 0.00 | - | 5 | 1,716 | 54.54% |
| NFLX250221P00350000 | 2024-09-18 3:34PM EDT | 2025-02-21 | 1.49 | 0.62 | 1.40 | 0.00 | - | 10 | 53 | 50.59% |
| NFLX250321P00350000 | 2024-09-18 3:34PM EDT | 2025-03-21 | 1.79 | 0.85 | 1.70 | 0.00 | - | 10 | 66 | 50.48% |
| NFLX250620P00350000 | 2024-09-17 2:37PM EDT | 2025-06-20 | 3.70 | 2.60 | 3.55 | 0.00 | - | 1 | 1,626 | 47.07% |
| NFLX250815P00350000 | 2024-09-17 10:19AM EDT | 2025-08-15 | 4.25 | 2.70 | 8.20 | 0.00 | - | 6 | 52 | 51.42% |
| NFLX251219P00350000 | 2024-09-17 3:42PM EDT | 2025-12-19 | 10.85 | 1.95 | 10.50 | 0.00 | - | 3 | 209 | 46.56% |
| NFLX260116P00350000 | 2024-09-18 3:59PM EDT | 2026-01-16 | 8.05 | 6.00 | 10.60 | 0.00 | - | 42 | 389 | 45.30% |
| NFLX261218P00350000 | 2024-09-11 3:07PM EDT | 2026-12-18 | 16.90 | 13.90 | 16.00 | 0.00 | - | 1 | 89 | 39.02% |
© 2024 Yahoo. All rights reserved.