Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00440000 | 2024-09-17 10:20AM EDT | 2024-09-20 | 261.90 | 249.15 | 254.45 | 0.00 | - | 3 | 177 | 316.21% |
| NFLX240927C00440000 | 2024-09-10 10:07AM EDT | 2024-09-27 | 237.71 | 249.20 | 253.00 | 0.00 | - | - | 1 | 132.91% |
| NFLX241018C00440000 | 2024-09-17 11:30AM EDT | 2024-10-18 | 264.25 | 250.75 | 254.65 | 0.00 | - | 1 | 6 | 89.40% |
| NFLX241115C00440000 | 2024-08-15 1:15PM EDT | 2024-11-15 | 229.47 | 260.80 | 263.45 | 0.00 | - | 1 | 2 | 94.61% |
| NFLX241220C00440000 | 2024-09-11 3:56PM EDT | 2024-12-20 | 249.78 | 255.70 | 259.50 | 0.00 | - | 2 | 12 | 65.36% |
| NFLX250117C00440000 | 2024-09-17 10:39AM EDT | 2025-01-17 | 272.00 | 258.00 | 262.15 | 0.00 | - | 10 | 717 | 61.99% |
| NFLX250221C00440000 | 2024-09-16 1:57PM EDT | 2025-02-21 | 269.75 | 260.55 | 265.60 | 0.00 | - | 8 | 6 | 59.03% |
| NFLX250321C00440000 | 2024-09-16 12:57PM EDT | 2025-03-21 | 269.62 | 263.15 | 267.30 | 0.00 | - | 3 | 37 | 57.04% |
| NFLX250620C00440000 | 2024-09-09 3:46PM EDT | 2025-06-20 | 261.30 | 270.95 | 276.55 | 0.00 | - | 54 | 171 | 54.42% |
| NFLX251219C00440000 | 2024-09-09 3:55PM EDT | 2025-12-19 | 277.34 | 286.35 | 292.05 | 0.00 | - | 1 | 68 | 51.63% |
| NFLX260116C00440000 | 2024-09-13 11:34AM EDT | 2026-01-16 | 295.80 | 288.85 | 295.75 | 0.00 | - | 42 | 164 | 51.83% |
| NFLX261218C00440000 | 2024-08-29 3:07PM EDT | 2026-12-18 | 320.17 | 312.00 | 320.55 | 0.00 | - | 10 | 23 | 51.16% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00440000 | 2024-09-18 11:59AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 598 | 175.00% |
| NFLX241011P00440000 | 2024-09-06 10:44AM EDT | 2024-10-11 | 1.50 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 83.55% |
| NFLX241018P00440000 | 2024-09-04 3:53PM EDT | 2024-10-18 | 0.69 | 0.16 | 0.65 | 0.00 | - | 1 | 53 | 68.60% |
| NFLX241115P00440000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 0.84 | 0.36 | 1.74 | 0.00 | - | 1 | 20 | 56.53% |
| NFLX241220P00440000 | 2024-09-18 12:45PM EDT | 2024-12-20 | 1.45 | 0.70 | 2.42 | -0.45 | -23.68% | 15 | 107 | 51.59% |
| NFLX250117P00440000 | 2024-09-06 11:20AM EDT | 2025-01-17 | 3.65 | 1.06 | 3.45 | 0.00 | - | 1 | 1,313 | 48.54% |
| NFLX250221P00440000 | 2024-08-30 10:00AM EDT | 2025-02-21 | 3.75 | 2.32 | 4.95 | 0.00 | - | 1 | 22 | 46.25% |
| NFLX250321P00440000 | 2024-09-16 2:27PM EDT | 2025-03-21 | 4.48 | 3.10 | 5.70 | 0.00 | - | 1 | 32 | 44.01% |
| NFLX250620P00440000 | 2024-09-18 2:25PM EDT | 2025-06-20 | 8.25 | 6.85 | 9.85 | +0.15 | +1.85% | 1 | 558 | 41.43% |
| NFLX250815P00440000 | 2024-09-04 12:30PM EDT | 2025-08-15 | 12.17 | 10.55 | 12.45 | 0.00 | - | 1 | 50 | 40.40% |
| NFLX251219P00440000 | 2024-09-16 12:55PM EDT | 2025-12-19 | 17.00 | 15.40 | 19.85 | 0.00 | - | 2 | 357 | 39.92% |
| NFLX260116P00440000 | 2024-09-13 11:32AM EDT | 2026-01-16 | 18.45 | 17.40 | 20.40 | 0.00 | - | 3 | 199 | 39.12% |
| NFLX261218P00440000 | 2024-09-10 11:04AM EDT | 2026-12-18 | 30.20 | 28.70 | 33.60 | -4.75 | -13.59% | 1 | 94 | 36.31% |
© 2024 Yahoo. All rights reserved.