Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00470000 | 2024-08-15 11:09AM EDT | 2024-09-13 | 195.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00470000 | 2024-09-06 11:17AM EDT | 2024-09-20 | 195.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00470000 | 2024-09-04 1:08PM EDT | 2024-10-18 | 215.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00470000 | 2024-08-30 11:53AM EDT | 2024-11-15 | 229.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00470000 | 2024-08-02 10:16AM EDT | 2024-12-20 | 157.93 | 239.45 | 242.35 | 0.00 | - | 1 | 30 | 94.02% |
| NFLX250117C00470000 | 2024-08-06 9:51AM EDT | 2025-01-17 | 158.35 | 214.60 | 218.85 | 0.00 | - | 7 | 530 | 55.82% |
| NFLX250321C00470000 | 2024-08-02 11:07AM EDT | 2025-03-21 | 169.20 | 248.35 | 252.05 | 0.00 | - | 7 | 37 | 75.69% |
| NFLX250620C00470000 | 2024-07-26 11:03AM EDT | 2025-06-20 | 203.80 | 245.70 | 249.50 | 0.00 | - | 2 | 48 | 60.64% |
| NFLX250815C00470000 | 2024-08-07 2:08PM EDT | 2025-08-15 | 193.98 | 231.65 | 234.15 | 0.00 | - | - | 1 | 47.02% |
| NFLX251219C00470000 | 2024-08-27 1:02PM EDT | 2025-12-19 | 282.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00470000 | 2024-09-10 1:38PM EDT | 2026-01-16 | 254.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218C00470000 | 2024-06-18 1:32PM EDT | 2026-12-18 | 309.95 | 258.00 | 273.00 | 0.00 | - | 1 | 9 | 44.82% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00470000 | 2024-08-23 2:23PM EDT | 2024-09-13 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240920P00470000 | 2024-08-28 3:37PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240927P00470000 | 2024-08-28 3:37PM EDT | 2024-09-27 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241018P00470000 | 2024-09-10 3:36PM EDT | 2024-10-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241115P00470000 | 2024-09-04 11:03AM EDT | 2024-11-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00470000 | 2024-09-10 11:03AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250117P00470000 | 2024-09-10 11:46AM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250221P00470000 | 2024-08-28 12:11PM EDT | 2025-02-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00470000 | 2024-09-04 1:08PM EDT | 2025-03-21 | 7.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX250620P00470000 | 2024-09-10 12:09PM EDT | 2025-06-20 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250815P00470000 | 2024-09-03 11:50AM EDT | 2025-08-15 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX251219P00470000 | 2024-09-03 10:38AM EDT | 2025-12-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| NFLX260116P00470000 | 2024-09-06 9:40AM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00470000 | 2024-08-20 1:24PM EDT | 2026-12-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.