Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00410000 | 2024-09-12 12:08PM EDT | 2024-09-20 | 274.36 | 277.60 | 283.55 | 0.00 | - | 2 | 199 | 259.77% |
| NFLX240927C00410000 | 2024-09-13 10:04AM EDT | 2024-09-27 | 280.40 | 279.10 | 282.95 | 0.00 | - | - | 4 | 148.83% |
| NFLX241011C00410000 | 2024-09-16 9:30AM EDT | 2024-10-11 | 290.47 | 279.60 | 284.15 | 0.00 | - | - | 0 | 106.89% |
| NFLX241018C00410000 | 2024-09-16 9:30AM EDT | 2024-10-18 | 290.83 | 280.30 | 284.35 | 0.00 | - | 3 | 35 | 98.10% |
| NFLX241115C00410000 | 2024-09-13 11:33AM EDT | 2024-11-15 | 288.40 | 282.70 | 286.20 | 0.00 | - | 1 | 2 | 81.65% |
| NFLX241220C00410000 | 2024-08-13 12:39PM EDT | 2024-12-20 | 246.84 | 281.65 | 285.85 | 0.00 | - | 5 | 16 | 61.96% |
| NFLX250117C00410000 | 2024-09-18 2:24PM EDT | 2025-01-17 | 294.17 | 286.75 | 290.90 | -9.83 | -3.23% | 1 | 713 | 67.16% |
| NFLX250221C00410000 | 2024-07-19 3:44PM EDT | 2025-02-21 | 238.59 | 275.60 | 280.35 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX250321C00410000 | 2024-07-18 3:47PM EDT | 2025-03-21 | 254.55 | 277.65 | 281.70 | 0.00 | - | 16 | 17 | 36.90% |
| NFLX250620C00410000 | 2024-07-22 3:12PM EDT | 2025-06-20 | 269.30 | 307.25 | 311.65 | 0.00 | - | 14 | 36 | 65.69% |
| NFLX251219C00410000 | 2024-07-18 1:28PM EDT | 2025-12-19 | 277.80 | 299.25 | 305.35 | 0.00 | - | 2 | 83 | 48.16% |
| NFLX260116C00410000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 296.14 | 312.65 | 321.00 | 0.00 | - | 10 | 35 | 54.07% |
| NFLX261218C00410000 | 2024-08-20 10:27AM EDT | 2026-12-18 | 355.88 | 333.00 | 342.85 | 0.00 | - | 1 | 17 | 50.91% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00410000 | 2024-09-16 10:08AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.10 | 0.00 | - | 106 | 452 | 242.19% |
| NFLX241004P00410000 | 2024-08-23 2:46PM EDT | 2024-10-04 | 0.12 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 110.40% |
| NFLX241018P00410000 | 2024-09-17 11:17AM EDT | 2024-10-18 | 0.31 | 0.11 | 1.03 | 0.00 | - | 2 | 84 | 81.84% |
| NFLX241025P00410000 | 2024-09-13 3:30PM EDT | 2024-10-25 | 0.24 | 0.00 | 1.91 | 0.00 | - | - | 1 | 79.35% |
| NFLX241115P00410000 | 2024-09-11 10:22AM EDT | 2024-11-15 | 1.00 | 0.17 | 1.48 | 0.00 | - | 8 | 20 | 62.01% |
| NFLX241220P00410000 | 2024-09-17 3:32PM EDT | 2024-12-20 | 0.80 | 0.45 | 1.62 | 0.00 | - | 4 | 280 | 50.66% |
| NFLX250117P00410000 | 2024-09-16 1:30PM EDT | 2025-01-17 | 1.13 | 0.85 | 1.75 | 0.00 | - | 2 | 646 | 48.37% |
| NFLX250321P00410000 | 2024-09-12 1:21PM EDT | 2025-03-21 | 3.60 | 1.70 | 4.40 | 0.00 | - | 50 | 122 | 46.85% |
| NFLX250620P00410000 | 2024-09-18 3:29PM EDT | 2025-06-20 | 6.00 | 5.85 | 6.65 | -2.00 | -25.00% | 1 | 814 | 42.11% |
| NFLX250815P00410000 | 2024-09-09 2:11PM EDT | 2025-08-15 | 9.95 | 6.25 | 10.90 | 0.00 | - | - | 20 | 43.62% |
| NFLX251219P00410000 | 2024-09-10 11:57AM EDT | 2025-12-19 | 15.75 | 10.60 | 15.80 | 0.00 | - | 1 | 305 | 41.40% |
| NFLX260116P00410000 | 2024-09-09 2:28PM EDT | 2026-01-16 | 16.75 | 13.60 | 17.05 | 0.00 | - | 3 | 130 | 41.16% |
| NFLX261218P00410000 | 2024-09-13 11:18AM EDT | 2026-12-18 | 26.00 | 22.25 | 29.55 | 0.00 | - | 1 | 95 | 38.32% |
© 2024 Yahoo. All rights reserved.