Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:450.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00450000 | 2024-09-19 12:54PM EDT | 2024-09-20 | 256.38 | 252.70 | 257.25 | +26.58 | +11.57% | 7 | 304 | 270.70% |
| NFLX240927C00450000 | 2024-09-12 9:56AM EDT | 2024-09-27 | 241.44 | 253.50 | 256.35 | 0.00 | - | 2 | 4 | 125.78% |
| NFLX241018C00450000 | 2024-09-09 3:40PM EDT | 2024-10-18 | 228.62 | 255.25 | 257.70 | 0.00 | - | 1 | 9 | 86.87% |
| NFLX241115C00450000 | 2024-09-17 11:34AM EDT | 2024-11-15 | 256.96 | 257.45 | 259.75 | 0.00 | - | 1 | 3 | 72.13% |
| NFLX241220C00450000 | 2024-09-16 2:35PM EDT | 2024-12-20 | 253.77 | 259.65 | 262.30 | 0.00 | - | 3 | 48 | 63.27% |
| NFLX250117C00450000 | 2024-09-19 10:45AM EDT | 2025-01-17 | 270.84 | 262.40 | 265.25 | +24.33 | +9.87% | 3 | 805 | 60.93% |
| NFLX250221C00450000 | 2024-09-16 1:59PM EDT | 2025-02-21 | 260.05 | 265.60 | 268.30 | 0.00 | - | 2 | 3 | 58.25% |
| NFLX250321C00450000 | 2024-08-05 2:51PM EDT | 2025-03-21 | 175.40 | 246.55 | 250.35 | 0.00 | - | 1 | 32 | 0.00% |
| NFLX250620C00450000 | 2024-08-05 9:45AM EDT | 2025-06-20 | 181.01 | 258.30 | 261.00 | 0.00 | - | 1 | 97 | 36.80% |
| NFLX251219C00450000 | 2024-07-17 12:46PM EDT | 2025-12-19 | 248.54 | 267.20 | 273.25 | 0.00 | - | 1 | 87 | 38.71% |
| NFLX260116C00450000 | 2024-09-11 12:33PM EDT | 2026-01-16 | 270.32 | 295.05 | 297.30 | 0.00 | - | 3 | 64 | 51.11% |
| NFLX261218C00450000 | 2024-09-16 1:19PM EDT | 2026-12-18 | 313.48 | 319.00 | 325.30 | 0.00 | - | 20 | 63 | 50.73% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00450000 | 2024-09-18 11:17AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 1,683 | 175.00% |
| NFLX241018P00450000 | 2024-09-19 12:21PM EDT | 2024-10-18 | 0.41 | 0.20 | 0.62 | +0.11 | +36.67% | 1 | 146 | 68.19% |
| NFLX241025P00450000 | 2024-09-12 12:25PM EDT | 2024-10-25 | 0.75 | 0.01 | 1.32 | 0.00 | - | 2 | 4 | 65.58% |
| NFLX241115P00450000 | 2024-09-18 1:17PM EDT | 2024-11-15 | 1.00 | 0.18 | 1.19 | 0.00 | - | 2 | 128 | 52.61% |
| NFLX241220P00450000 | 2024-09-19 11:59AM EDT | 2024-12-20 | 1.42 | 1.00 | 1.84 | -0.08 | -5.33% | 4 | 501 | 48.65% |
| NFLX250117P00450000 | 2024-09-19 12:37PM EDT | 2025-01-17 | 2.00 | 2.00 | 2.30 | -0.69 | -25.65% | 2 | 1,785 | 44.42% |
| NFLX250221P00450000 | 2024-09-16 9:35AM EDT | 2025-02-21 | 4.05 | 2.86 | 4.05 | 0.00 | - | 1 | 17 | 43.84% |
| NFLX250321P00450000 | 2024-09-11 11:30AM EDT | 2025-03-21 | 7.25 | 4.10 | 4.75 | 0.00 | - | 1 | 209 | 41.81% |
| NFLX250620P00450000 | 2024-09-18 3:45PM EDT | 2025-06-20 | 8.31 | 7.80 | 8.80 | -1.31 | -13.62% | 2 | 1,149 | 39.79% |
| NFLX250815P00450000 | 2024-09-09 9:33AM EDT | 2025-08-15 | 15.80 | 10.65 | 11.70 | 0.00 | - | 10 | 14 | 39.27% |
| NFLX251219P00450000 | 2024-09-17 3:18PM EDT | 2025-12-19 | 17.30 | 14.45 | 17.50 | 0.00 | - | 26 | 1,826 | 37.86% |
| NFLX260116P00450000 | 2024-09-10 11:04AM EDT | 2026-01-16 | 23.25 | 17.95 | 19.45 | 0.00 | - | 5 | 282 | 38.07% |
| NFLX261218P00450000 | 2024-09-17 1:21PM EDT | 2026-12-18 | 32.90 | 30.30 | 33.40 | 0.00 | - | 3 | 73 | 35.80% |
© 2024 Yahoo. All rights reserved.