Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00360000 | 2024-09-16 1:07PM EDT | 2024-09-20 | 334.18 | 329.10 | 334.40 | 0.00 | - | 1 | 50 | 435.55% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 288.80 | 291.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 2024-12-20 | 300.57 | 332.70 | 336.95 | 0.00 | - | 2 | 6 | 79.53% |
| NFLX250117C00360000 | 2024-09-13 10:24AM EDT | 2025-01-17 | 337.25 | 335.70 | 339.15 | 0.00 | - | 20 | 314 | 77.31% |
| NFLX250221C00360000 | 2024-08-27 11:12AM EDT | 2025-02-21 | 357.05 | 338.15 | 341.45 | 0.00 | - | 10 | 14 | 73.15% |
| NFLX250321C00360000 | 2024-08-16 3:12PM EDT | 2025-03-21 | 328.60 | 346.85 | 349.95 | 0.00 | - | 3 | 4 | 80.95% |
| NFLX250620C00360000 | 2024-09-13 9:50AM EDT | 2025-06-20 | 344.43 | 344.60 | 348.80 | 0.00 | - | 8 | 25 | 64.22% |
| NFLX251219C00360000 | 2024-08-23 10:10AM EDT | 2025-12-19 | 364.02 | 354.20 | 360.80 | 0.00 | - | 1 | 35 | 58.85% |
| NFLX260116C00360000 | 2024-08-13 2:06PM EDT | 2026-01-16 | 321.40 | 352.90 | 360.95 | 0.00 | - | 2 | 64 | 56.70% |
| NFLX261218C00360000 | 2024-08-23 10:10AM EDT | 2026-12-18 | 384.52 | 372.00 | 381.00 | 0.00 | - | 1 | 8 | 54.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00360000 | 2024-08-19 9:30AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 50.00% |
| NFLX240927P00360000 | 2024-09-13 10:35AM EDT | 2024-09-27 | 0.54 | 0.00 | 0.99 | 0.00 | - | - | 1 | 179.49% |
| NFLX241018P00360000 | 2024-08-30 1:15PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.95 | 0.00 | - | 3 | 83 | 97.80% |
| NFLX241115P00360000 | 2024-09-12 3:56PM EDT | 2024-11-15 | 0.39 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 72.51% |
| NFLX241220P00360000 | 2024-09-17 9:30AM EDT | 2024-12-20 | 0.60 | 0.24 | 0.95 | 0.00 | - | 3 | 61 | 57.20% |
| NFLX250117P00360000 | 2024-08-19 12:14PM EDT | 2025-01-17 | 0.95 | 0.31 | 1.20 | 0.00 | - | 10 | 1,329 | 51.81% |
| NFLX250221P00360000 | 2024-07-22 10:38AM EDT | 2025-02-21 | 1.64 | 0.75 | 2.25 | 0.00 | - | - | 4 | 50.57% |
| NFLX250321P00360000 | 2024-08-05 11:49AM EDT | 2025-03-21 | 5.25 | 1.40 | 2.98 | 0.00 | - | 1 | 3 | 52.48% |
| NFLX250620P00360000 | 2024-09-18 1:55PM EDT | 2025-06-20 | 3.57 | 2.51 | 4.80 | -1.18 | -24.84% | 1 | 278 | 47.22% |
| NFLX250815P00360000 | 2024-08-23 9:38AM EDT | 2025-08-15 | 5.10 | 2.61 | 10.00 | 0.00 | - | 1 | 9 | 51.15% |
| NFLX251219P00360000 | 2024-08-28 1:02PM EDT | 2025-12-19 | 8.21 | 7.85 | 11.05 | 0.00 | - | 1 | 68 | 44.70% |
| NFLX260116P00360000 | 2024-08-15 2:25PM EDT | 2026-01-16 | 10.30 | 7.10 | 12.50 | 0.00 | - | 2 | 167 | 44.87% |
| NFLX261218P00360000 | 2024-09-11 10:27AM EDT | 2026-12-18 | 19.15 | 14.45 | 20.55 | 0.00 | - | 1 | 26 | 40.04% |
© 2024 Yahoo. All rights reserved.