Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:400.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00400000 | 2024-09-19 11:46AM EDT | 2024-09-20 | 311.74 | 303.50 | 308.20 | +15.07 | +5.08% | 2 | 106 | 369.82% |
| NFLX240927C00400000 | 2024-09-16 11:04AM EDT | 2024-09-27 | 290.11 | 305.40 | 307.00 | 0.00 | - | 2 | 4 | 182.52% |
| NFLX241004C00400000 | 2024-09-09 9:39AM EDT | 2024-10-04 | 280.18 | 305.15 | 307.45 | 0.00 | - | 1 | 1 | 138.43% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 291.00 | 299.95 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX241220C00400000 | 2024-09-18 2:46PM EDT | 2024-12-20 | 300.25 | 310.15 | 312.20 | 0.00 | - | 1 | 38 | 76.34% |
| NFLX250117C00400000 | 2024-09-13 1:30PM EDT | 2025-01-17 | 305.32 | 312.75 | 315.30 | 0.00 | - | 2 | 1,629 | 73.31% |
| NFLX250221C00400000 | 2024-09-10 1:20PM EDT | 2025-02-21 | 285.35 | 314.35 | 317.60 | 0.00 | - | 1 | 3 | 67.95% |
| NFLX250321C00400000 | 2024-07-22 11:20AM EDT | 2025-03-21 | 265.10 | 310.20 | 313.30 | 0.00 | - | 2 | 7 | 55.38% |
| NFLX250620C00400000 | 2024-09-18 11:58AM EDT | 2025-06-20 | 311.00 | 322.80 | 326.30 | 0.00 | - | 1 | 82 | 60.68% |
| NFLX250815C00400000 | 2024-08-19 2:29PM EDT | 2025-08-15 | 310.60 | 312.05 | 316.30 | 0.00 | - | 1 | 1 | 47.00% |
| NFLX251219C00400000 | 2024-09-09 9:41AM EDT | 2025-12-19 | 314.00 | 332.25 | 339.90 | 0.00 | - | 1 | 113 | 55.34% |
| NFLX260116C00400000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 304.16 | 337.10 | 342.80 | 0.00 | - | 1 | 69 | 56.21% |
| NFLX261218C00400000 | 2024-09-12 10:38AM EDT | 2026-12-18 | 343.03 | 356.10 | 364.00 | 0.00 | - | 2 | 16 | 52.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00400000 | 2024-09-16 9:52AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.14 | 0.00 | - | 11 | 918 | 269.53% |
| NFLX241004P00400000 | 2024-09-13 3:37PM EDT | 2024-10-04 | 0.10 | 0.00 | 0.26 | 0.00 | - | 10 | 18 | 101.27% |
| NFLX241018P00400000 | 2024-09-06 11:23AM EDT | 2024-10-18 | 0.47 | 0.01 | 0.25 | 0.00 | - | 1 | 276 | 73.93% |
| NFLX241025P00400000 | 2024-09-11 2:12PM EDT | 2024-10-25 | 0.37 | 0.01 | 1.11 | 0.00 | - | - | 6 | 79.03% |
| NFLX241101P00400000 | 2024-09-13 3:38PM EDT | 2024-11-01 | 0.07 | 0.01 | 1.50 | 0.00 | - | - | 1 | 75.51% |
| NFLX241115P00400000 | 2024-09-19 12:57PM EDT | 2024-11-15 | 0.41 | 0.10 | 0.62 | -0.11 | -21.15% | 1 | 11 | 59.67% |
| NFLX241220P00400000 | 2024-09-13 1:52PM EDT | 2024-12-20 | 1.00 | 0.51 | 1.38 | 0.00 | - | 1 | 240 | 53.66% |
| NFLX250117P00400000 | 2024-09-19 12:19PM EDT | 2025-01-17 | 1.25 | 0.90 | 1.45 | -0.20 | -13.79% | 3 | 3,806 | 50.27% |
| NFLX250221P00400000 | 2024-09-19 12:49PM EDT | 2025-02-21 | 2.00 | 1.90 | 2.23 | -0.41 | -17.01% | 30 | 78 | 47.64% |
| NFLX250321P00400000 | 2024-08-27 12:14PM EDT | 2025-03-21 | 2.90 | 2.01 | 2.99 | 0.00 | - | 1 | 74 | 46.32% |
| NFLX250620P00400000 | 2024-09-11 3:07PM EDT | 2025-06-20 | 7.10 | 4.10 | 5.40 | 0.00 | - | 1 | 817 | 42.82% |
| NFLX251219P00400000 | 2024-09-17 2:27PM EDT | 2025-12-19 | 11.25 | 6.80 | 11.55 | 0.00 | - | 91 | 419 | 40.12% |
| NFLX260116P00400000 | 2024-09-19 10:36AM EDT | 2026-01-16 | 11.95 | 10.80 | 12.45 | -1.15 | -8.78% | 3 | 613 | 39.77% |
| NFLX261218P00400000 | 2024-09-18 3:10PM EDT | 2026-12-18 | 23.05 | 22.00 | 23.25 | 0.00 | - | 2 | 332 | 37.14% |
© 2024 Yahoo. All rights reserved.