Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:380.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00380000 | 2024-08-26 12:16PM EDT | 2024-09-20 | 308.53 | 302.80 | 305.60 | 0.00 | - | 2 | 42 | 162.01% |
| NFLX241018C00380000 | 2024-06-21 12:50PM EDT | 2024-10-18 | 311.99 | 256.90 | 263.80 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00380000 | 2024-07-17 12:12PM EDT | 2024-12-20 | 274.01 | 300.45 | 304.70 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX250117C00380000 | 2024-06-03 10:38AM EDT | 2025-01-17 | 273.89 | 310.95 | 313.50 | 0.00 | - | 1 | 261 | 69.50% |
| NFLX250321C00380000 | 2024-08-13 12:19PM EDT | 2025-03-21 | 283.00 | 314.90 | 318.70 | 0.00 | - | 5 | 11 | 64.71% |
| NFLX250620C00380000 | 2024-07-29 12:40PM EDT | 2025-06-20 | 273.90 | 321.20 | 326.35 | 0.00 | - | 60 | 92 | 61.26% |
| NFLX250815C00380000 | 2024-08-27 1:36PM EDT | 2025-08-15 | 346.20 | 324.80 | 328.65 | 0.00 | - | - | 2 | 58.72% |
| NFLX251219C00380000 | 2024-07-10 10:20AM EDT | 2025-12-19 | 336.40 | 283.65 | 291.65 | 0.00 | - | 8 | 15 | 0.00% |
| NFLX260116C00380000 | 2024-08-27 3:44PM EDT | 2026-01-16 | 350.73 | 334.55 | 339.30 | 0.00 | - | 2 | 38 | 55.91% |
| NFLX261218C00380000 | 2024-08-06 9:30AM EDT | 2026-12-18 | 284.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00380000 | 2024-08-30 12:06PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 322.27% |
| NFLX240920P00380000 | 2024-09-11 2:56PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.22 | 0.00 | - | 5 | 267 | 138.67% |
| NFLX241018P00380000 | 2024-08-29 11:50AM EDT | 2024-10-18 | 0.77 | 0.09 | 0.67 | 0.00 | - | 6 | 69 | 78.22% |
| NFLX241115P00380000 | 2024-08-12 2:49PM EDT | 2024-11-15 | 1.25 | 0.22 | 4.70 | 0.00 | - | - | 2 | 78.19% |
| NFLX241220P00380000 | 2024-09-06 9:42AM EDT | 2024-12-20 | 1.00 | 0.45 | 1.59 | 0.00 | - | 1 | 544 | 54.47% |
| NFLX250117P00380000 | 2024-09-06 10:42AM EDT | 2025-01-17 | 1.56 | 0.65 | 2.15 | -0.13 | -7.14% | 5 | 990 | 50.57% |
| NFLX250221P00380000 | 2024-08-01 9:30AM EDT | 2025-02-21 | 2.70 | 0.92 | 2.73 | 0.00 | - | - | 1 | 50.34% |
| NFLX250321P00380000 | 2024-09-11 10:18AM EDT | 2025-03-21 | 2.93 | 2.00 | 3.40 | 0.00 | - | 1 | 46 | 48.51% |
| NFLX250620P00380000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 5.85 | 4.00 | 9.20 | 0.00 | - | 2 | 193 | 50.02% |
| NFLX250815P00380000 | 2024-08-30 12:21PM EDT | 2025-08-15 | 5.53 | 3.05 | 10.80 | 0.00 | - | 1 | 1 | 47.67% |
| NFLX251219P00380000 | 2024-09-03 1:38PM EDT | 2025-12-19 | 9.88 | 10.40 | 10.95 | 0.00 | - | 1 | 244 | 40.84% |
| NFLX260116P00380000 | 2024-08-30 10:26AM EDT | 2026-01-16 | 10.77 | 10.50 | 11.70 | 0.00 | - | 1 | 52 | 40.39% |
| NFLX261218P00380000 | 2024-09-12 10:15AM EDT | 2026-12-18 | 21.50 | 20.55 | 22.40 | -1.10 | -4.87% | 4 | 25 | 38.02% |
© 2024 Yahoo. All rights reserved.