Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:370.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00370000 | 2024-09-11 3:44PM EDT | 2024-09-20 | 312.61 | 315.20 | 317.80 | 0.00 | - | 6 | 126 | 200.54% |
| NFLX241018C00370000 | 2024-08-14 1:29PM EDT | 2024-10-18 | 292.25 | 317.25 | 319.55 | 0.00 | - | 2 | 2 | 114.48% |
| NFLX241220C00370000 | 2024-07-12 3:50PM EDT | 2024-12-20 | 286.55 | 272.25 | 274.90 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX250117C00370000 | 2024-07-10 12:01PM EDT | 2025-01-17 | 319.25 | 273.65 | 277.40 | 0.00 | - | 2 | 362 | 0.00% |
| NFLX250321C00370000 | 2024-07-10 12:04PM EDT | 2025-03-21 | 323.10 | 278.40 | 281.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX250620C00370000 | 2024-09-06 9:53AM EDT | 2025-06-20 | 324.08 | 332.05 | 335.45 | 0.00 | - | 7 | 27 | 63.57% |
| NFLX250815C00370000 | 2024-08-07 12:10PM EDT | 2025-08-15 | 282.45 | 313.00 | 320.65 | 0.00 | - | - | 1 | 42.10% |
| NFLX251219C00370000 | 2024-07-10 11:11AM EDT | 2025-12-19 | 343.10 | 293.80 | 300.75 | 0.00 | - | 34 | 12 | 0.00% |
| NFLX260116C00370000 | 2024-07-10 11:39AM EDT | 2026-01-16 | 344.90 | 297.95 | 304.75 | 0.00 | - | 2 | 57 | 0.00% |
| NFLX261218C00370000 | 2024-08-20 3:23PM EDT | 2026-12-18 | 380.57 | 361.10 | 370.00 | 0.00 | - | 10 | 15 | 53.97% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00370000 | 2024-09-10 12:00PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 237.50% |
| NFLX240920P00370000 | 2024-08-30 2:37PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.52 | 0.00 | - | 1 | 304 | 158.20% |
| NFLX241018P00370000 | 2024-09-09 11:33AM EDT | 2024-10-18 | 0.34 | 0.08 | 0.65 | 0.00 | - | 2 | 22 | 81.05% |
| NFLX241115P00370000 | 2024-08-27 9:34AM EDT | 2024-11-15 | 0.72 | 0.09 | 1.00 | 0.00 | - | 1 | 2 | 64.36% |
| NFLX241220P00370000 | 2024-09-06 1:16PM EDT | 2024-12-20 | 0.90 | 0.46 | 1.50 | 0.00 | - | 2 | 44 | 56.32% |
| NFLX250117P00370000 | 2024-09-06 11:47AM EDT | 2025-01-17 | 1.60 | 0.50 | 2.00 | 0.00 | - | 1 | 875 | 51.66% |
| NFLX250221P00370000 | 2024-08-01 9:30AM EDT | 2025-02-21 | 2.41 | 0.76 | 2.52 | 0.00 | - | - | 1 | 51.54% |
| NFLX250321P00370000 | 2024-09-11 12:47PM EDT | 2025-03-21 | 2.74 | 1.70 | 3.25 | 0.00 | - | 10 | 9 | 49.95% |
| NFLX250620P00370000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 5.30 | 0.85 | 8.80 | 0.00 | - | 2 | 211 | 51.29% |
| NFLX250815P00370000 | 2024-08-20 2:29PM EDT | 2025-08-15 | 5.20 | 2.04 | 10.20 | 0.00 | - | - | 0 | 48.68% |
| NFLX251219P00370000 | 2024-09-03 3:59PM EDT | 2025-12-19 | 9.68 | 9.05 | 10.30 | 0.00 | - | 1 | 255 | 41.65% |
| NFLX260116P00370000 | 2024-08-29 9:54AM EDT | 2026-01-16 | 10.10 | 10.25 | 11.10 | 0.00 | - | 1 | 197 | 41.27% |
| NFLX261218P00370000 | 2024-09-10 10:39AM EDT | 2026-12-18 | 20.30 | 18.45 | 21.00 | 0.00 | - | 3 | 42 | 38.51% |
© 2024 Yahoo. All rights reserved.