Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:510.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00510000 | 2024-09-18 11:24AM EDT | 2024-09-20 | 186.38 | 193.60 | 197.30 | 0.00 | - | 5 | 1,442 | 247.66% |
| NFLX241004C00510000 | 2024-09-12 3:13PM EDT | 2024-10-04 | 178.40 | 195.90 | 198.20 | 0.00 | - | - | 1 | 99.90% |
| NFLX241018C00510000 | 2024-09-13 2:53PM EDT | 2024-10-18 | 188.75 | 197.60 | 199.50 | 0.00 | - | 1 | 11 | 79.47% |
| NFLX241115C00510000 | 2024-09-16 3:00PM EDT | 2024-11-15 | 192.60 | 200.10 | 202.45 | 0.00 | - | 2 | 3 | 64.15% |
| NFLX241220C00510000 | 2024-09-17 1:32PM EDT | 2024-12-20 | 203.61 | 203.75 | 205.90 | 0.00 | - | 2 | 48 | 56.68% |
| NFLX250117C00510000 | 2024-09-19 9:50AM EDT | 2025-01-17 | 201.65 | 208.00 | 209.55 | +11.55 | +6.08% | 2 | 482 | 54.84% |
| NFLX250221C00510000 | 2024-09-06 3:46PM EDT | 2025-02-21 | 181.45 | 212.25 | 214.35 | 0.00 | - | 8 | 10 | 53.00% |
| NFLX250321C00510000 | 2024-09-04 12:44PM EDT | 2025-03-21 | 198.05 | 215.70 | 217.00 | 0.00 | - | 10 | 56 | 51.55% |
| NFLX250620C00510000 | 2024-09-06 3:09PM EDT | 2025-06-20 | 196.99 | 226.90 | 228.95 | 0.00 | - | 2 | 39 | 50.05% |
| NFLX251219C00510000 | 2024-09-13 12:50PM EDT | 2025-12-19 | 239.45 | 246.30 | 249.05 | 0.00 | - | 2 | 45 | 48.94% |
| NFLX260116C00510000 | 2024-09-18 9:30AM EDT | 2026-01-16 | 253.30 | 249.75 | 251.60 | 0.00 | - | 1 | 106 | 48.64% |
| NFLX261218C00510000 | 2024-08-05 11:19AM EDT | 2026-12-18 | 206.50 | 259.00 | 268.00 | 0.00 | - | 2 | 8 | 42.90% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00510000 | 2024-09-10 12:46PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.87 | 0.00 | - | 1 | 795 | 198.14% |
| NFLX240927P00510000 | 2024-09-13 1:22PM EDT | 2024-09-27 | 0.27 | 0.01 | 0.14 | 0.00 | - | 5 | 5 | 75.78% |
| NFLX241018P00510000 | 2024-09-17 1:23PM EDT | 2024-10-18 | 0.96 | 0.55 | 1.12 | 0.00 | - | 1 | 170 | 56.35% |
| NFLX241115P00510000 | 2024-09-17 3:07PM EDT | 2024-11-15 | 1.80 | 1.20 | 2.19 | -0.29 | -13.88% | 1 | 95 | 48.05% |
| NFLX241220P00510000 | 2024-09-19 10:26AM EDT | 2024-12-20 | 2.78 | 2.50 | 3.35 | -0.77 | -21.69% | 3 | 545 | 41.46% |
| NFLX250117P00510000 | 2024-09-17 3:46PM EDT | 2025-01-17 | 5.00 | 4.25 | 4.40 | +0.10 | +2.04% | 5 | 1,712 | 38.68% |
| NFLX250221P00510000 | 2024-09-17 2:13PM EDT | 2025-02-21 | 8.00 | 7.05 | 7.20 | 0.00 | - | 11 | 48 | 38.60% |
| NFLX250321P00510000 | 2024-09-19 1:54PM EDT | 2025-03-21 | 8.50 | 8.45 | 8.65 | -1.40 | -14.14% | 5 | 80 | 37.41% |
| NFLX250620P00510000 | 2024-09-10 12:55PM EDT | 2025-06-20 | 21.85 | 15.05 | 15.65 | 0.00 | - | 4 | 275 | 36.86% |
| NFLX251219P00510000 | 2024-08-16 2:59PM EDT | 2025-12-19 | 31.65 | 26.95 | 32.55 | 0.00 | - | 10 | 72 | 38.00% |
| NFLX260116P00510000 | 2024-09-03 2:34PM EDT | 2026-01-16 | 28.60 | 27.85 | 29.40 | -4.50 | -13.60% | 1 | 97 | 35.31% |
| NFLX261218P00510000 | 2024-09-18 1:24PM EDT | 2026-12-18 | 48.44 | 44.85 | 47.85 | 0.00 | - | 1 | 55 | 33.93% |
© 2024 Yahoo. All rights reserved.