Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00500000 | 2024-09-09 10:56AM EDT | 2024-09-13 | 175.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240920C00500000 | 2024-09-10 3:15PM EDT | 2024-09-20 | 177.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX241004C00500000 | 2024-09-03 3:02PM EDT | 2024-10-04 | 179.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241018C00500000 | 2024-09-03 10:49AM EDT | 2024-10-18 | 184.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00500000 | 2024-08-15 3:51PM EDT | 2024-11-15 | 173.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00500000 | 2024-09-10 12:40PM EDT | 2024-12-20 | 183.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00500000 | 2024-09-04 10:42AM EDT | 2025-01-17 | 197.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250221C00500000 | 2024-09-05 1:16PM EDT | 2025-02-21 | 203.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00500000 | 2024-09-04 2:57PM EDT | 2025-03-21 | 204.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620C00500000 | 2024-09-05 1:54PM EDT | 2025-06-20 | 219.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250815C00500000 | 2024-09-05 2:18PM EDT | 2025-08-15 | 227.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX251219C00500000 | 2024-09-05 3:01PM EDT | 2025-12-19 | 240.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00500000 | 2024-09-10 1:39PM EDT | 2026-01-16 | 232.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00500000 | 2024-09-04 11:34AM EDT | 2026-12-18 | 270.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00500000 | 2024-09-10 10:06AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NFLX240920P00500000 | 2024-09-10 2:30PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NFLX240927P00500000 | 2024-09-10 3:38PM EDT | 2024-09-27 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NFLX241004P00500000 | 2024-09-03 3:46PM EDT | 2024-10-04 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241018P00500000 | 2024-09-10 11:46AM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX241115P00500000 | 2024-09-10 2:19PM EDT | 2024-11-15 | 3.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX241220P00500000 | 2024-09-10 10:49AM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00500000 | 2024-09-10 3:01PM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX250221P00500000 | 2024-09-06 1:24PM EDT | 2025-02-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX250321P00500000 | 2024-09-10 10:37AM EDT | 2025-03-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250620P00500000 | 2024-09-10 11:50AM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250815P00500000 | 2024-09-09 2:20PM EDT | 2025-08-15 | 23.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX251219P00500000 | 2024-09-09 3:54PM EDT | 2025-12-19 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00500000 | 2024-09-06 11:43AM EDT | 2026-01-16 | 35.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX261218P00500000 | 2024-09-03 3:50PM EDT | 2026-12-18 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.