Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:460.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00460000 | 2024-09-04 1:08PM EDT | 2024-09-20 | 226.50 | 225.65 | 227.95 | +3.53 | +1.58% | 1 | 351 | 152.60% |
| NFLX241018C00460000 | 2024-09-06 1:25PM EDT | 2024-10-18 | 208.77 | 228.20 | 230.45 | 0.00 | - | 1 | 5 | 86.91% |
| NFLX241115C00460000 | 2024-08-07 1:20PM EDT | 2024-11-15 | 172.36 | 210.00 | 212.20 | 0.00 | - | - | 2 | 0.00% |
| NFLX241220C00460000 | 2024-09-09 3:03PM EDT | 2024-12-20 | 224.07 | 233.85 | 236.50 | 0.00 | - | 1 | 23 | 64.53% |
| NFLX250117C00460000 | 2024-09-03 3:58PM EDT | 2025-01-17 | 227.79 | 236.75 | 240.30 | 0.00 | - | 1 | 388 | 61.88% |
| NFLX250221C00460000 | 2024-08-23 2:15PM EDT | 2025-02-21 | 241.89 | 240.40 | 242.90 | 0.00 | - | 1 | 2 | 58.52% |
| NFLX250321C00460000 | 2024-08-02 10:34AM EDT | 2025-03-21 | 179.50 | 258.00 | 262.50 | 0.00 | - | 16 | 58 | 71.44% |
| NFLX250620C00460000 | 2024-09-05 11:01AM EDT | 2025-06-20 | 249.35 | 252.40 | 254.90 | 0.00 | - | 2 | 94 | 54.02% |
| NFLX251219C00460000 | 2024-09-05 2:53PM EDT | 2025-12-19 | 271.10 | 268.50 | 273.50 | 0.00 | - | 6 | 49 | 51.57% |
| NFLX260116C00460000 | 2024-09-12 11:21AM EDT | 2026-01-16 | 274.35 | 272.25 | 274.95 | +8.00 | +3.00% | 1 | 125 | 51.39% |
| NFLX261218C00460000 | 2024-08-22 2:16PM EDT | 2026-12-18 | 308.65 | 296.60 | 303.95 | 0.00 | - | 1 | 32 | 50.95% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00460000 | 2024-08-15 1:32PM EDT | 2024-09-13 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 3 | 225.39% |
| NFLX240920P00460000 | 2024-09-11 11:15AM EDT | 2024-09-20 | 0.07 | 0.01 | 0.24 | 0.00 | - | 10 | 722 | 97.27% |
| NFLX241018P00460000 | 2024-09-11 10:24AM EDT | 2024-10-18 | 0.82 | 0.30 | 0.79 | 0.00 | - | 1 | 84 | 57.45% |
| NFLX241115P00460000 | 2024-09-09 1:09PM EDT | 2024-11-15 | 1.75 | 1.37 | 1.94 | 0.00 | - | 3 | 8 | 51.69% |
| NFLX241220P00460000 | 2024-09-10 1:50PM EDT | 2024-12-20 | 2.85 | 1.70 | 2.91 | 0.00 | - | 11 | 298 | 46.42% |
| NFLX250117P00460000 | 2024-09-06 12:55PM EDT | 2025-01-17 | 4.90 | 2.69 | 4.25 | 0.00 | - | 38 | 786 | 44.51% |
| NFLX250221P00460000 | 2024-09-04 2:16PM EDT | 2025-02-21 | 5.51 | 5.25 | 5.60 | 0.00 | - | 1 | 1 | 42.08% |
| NFLX250321P00460000 | 2024-09-11 3:15PM EDT | 2025-03-21 | 6.75 | 6.15 | 6.60 | 0.00 | - | 2 | 1,420 | 40.49% |
| NFLX250620P00460000 | 2024-09-10 10:47AM EDT | 2025-06-20 | 13.27 | 11.10 | 11.90 | 0.00 | - | 1 | 203 | 39.26% |
| NFLX250815P00460000 | 2024-08-28 10:44AM EDT | 2025-08-15 | 14.30 | 14.75 | 16.85 | 0.00 | - | 1 | 6 | 40.09% |
| NFLX251219P00460000 | 2024-09-09 1:45PM EDT | 2025-12-19 | 23.20 | 20.40 | 22.65 | 0.00 | - | 3 | 202 | 37.99% |
| NFLX260116P00460000 | 2024-09-10 3:27PM EDT | 2026-01-16 | 24.60 | 20.70 | 24.00 | 0.00 | - | 2 | 408 | 37.71% |
| NFLX261218P00460000 | 2024-08-26 11:20AM EDT | 2026-12-18 | 37.35 | 35.70 | 38.75 | 0.00 | - | 6 | 45 | 35.39% |
© 2024 Yahoo. All rights reserved.