Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00480000 | 2024-09-06 3:31PM EDT | 2024-09-20 | 188.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241004C00480000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00480000 | 2024-09-06 11:17AM EDT | 2024-10-18 | 188.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00480000 | 2024-09-09 1:33PM EDT | 2024-11-15 | 205.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00480000 | 2024-09-03 9:32AM EDT | 2024-12-20 | 233.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00480000 | 2024-08-21 10:23AM EDT | 2025-01-17 | 229.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221C00480000 | 2024-08-20 12:44PM EDT | 2025-02-21 | 237.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00480000 | 2024-09-04 2:56PM EDT | 2025-03-21 | 222.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00480000 | 2024-08-14 9:35AM EDT | 2025-06-20 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00480000 | 2024-09-05 2:52PM EDT | 2025-12-19 | 256.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00480000 | 2024-09-04 3:59PM EDT | 2026-01-16 | 253.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX261218C00480000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 290.45 | 260.05 | 269.00 | 0.00 | - | 2 | 17 | 45.42% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00480000 | 2024-09-10 10:03AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240920P00480000 | 2024-08-23 10:41AM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240927P00480000 | 2024-08-23 12:05PM EDT | 2024-09-27 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241004P00480000 | 2024-08-28 12:22PM EDT | 2024-10-04 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241011P00480000 | 2024-09-03 1:54PM EDT | 2024-10-11 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241018P00480000 | 2024-09-09 9:58AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241025P00480000 | 2024-09-10 1:18PM EDT | 2024-10-25 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00480000 | 2024-09-10 10:45AM EDT | 2024-11-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX241220P00480000 | 2024-09-09 1:34PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX250117P00480000 | 2024-09-10 3:51PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NFLX250221P00480000 | 2024-09-10 11:35AM EDT | 2025-02-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00480000 | 2024-09-09 10:11AM EDT | 2025-03-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 6.25% |
| NFLX250620P00480000 | 2024-09-10 3:40PM EDT | 2025-06-20 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250815P00480000 | 2024-08-28 2:17PM EDT | 2025-08-15 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00480000 | 2024-09-04 11:29AM EDT | 2025-12-19 | 25.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX260116P00480000 | 2024-08-28 10:25AM EDT | 2026-01-16 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX261218P00480000 | 2024-08-30 1:24PM EDT | 2026-12-18 | 41.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.