Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:515.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00515000 | 2024-09-18 1:34PM EDT | 2024-09-20 | 196.00 | 187.65 | 193.60 | +15.62 | +8.66% | 2 | 36 | 263.38% |
| NFLX240927C00515000 | 2024-09-12 9:36AM EDT | 2024-09-27 | 176.55 | 190.15 | 192.60 | 0.00 | - | - | 1 | 90.14% |
| NFLX241018C00515000 | 2024-09-19 12:14PM EDT | 2024-10-18 | 196.90 | 192.50 | 194.65 | +21.60 | +12.32% | 4 | 5 | 67.85% |
| NFLX241115C00515000 | 2024-08-23 2:11PM EDT | 2024-11-15 | 179.55 | 195.00 | 197.85 | 0.00 | - | 1 | 0 | 57.80% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00515000 | 2024-09-18 3:33PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 277 | 125.00% |
| NFLX240927P00515000 | 2024-09-18 12:04PM EDT | 2024-09-27 | 0.10 | 0.04 | 0.06 | 0.00 | - | 43 | 248 | 71.48% |
| NFLX241018P00515000 | 2024-09-19 12:56PM EDT | 2024-10-18 | 0.76 | 0.34 | 1.20 | -0.29 | -27.62% | 1 | 49 | 54.63% |
| NFLX241115P00515000 | 2024-09-12 9:33AM EDT | 2024-11-15 | 2.85 | 1.26 | 2.32 | 0.00 | - | 1 | 28 | 47.75% |
| NFLX250815P00515000 | 2024-09-03 10:33AM EDT | 2025-08-15 | 24.05 | 20.10 | 20.95 | 0.00 | - | 48 | 101 | 36.76% |
© 2024 Yahoo. All rights reserved.