Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00520000 | 2024-09-10 2:42PM EDT | 2024-09-13 | 156.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240920C00520000 | 2024-09-10 3:35PM EDT | 2024-09-20 | 156.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927C00520000 | 2024-09-10 9:35AM EDT | 2024-09-27 | 159.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00520000 | 2024-09-10 11:53AM EDT | 2024-10-18 | 154.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00520000 | 2024-09-05 11:33AM EDT | 2024-11-15 | 167.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00520000 | 2024-09-10 10:46AM EDT | 2024-12-20 | 166.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00520000 | 2024-09-10 2:42PM EDT | 2025-01-17 | 174.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221C00520000 | 2024-09-10 10:43AM EDT | 2025-02-21 | 176.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-09-04 2:55PM EDT | 2025-03-21 | 188.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00520000 | 2024-09-06 3:09PM EDT | 2025-06-20 | 189.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00520000 | 2024-09-05 2:52PM EDT | 2025-12-19 | 226.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116C00520000 | 2024-08-02 1:45PM EDT | 2026-01-16 | 174.31 | 240.95 | 245.20 | 0.00 | - | 4 | 34 | 57.07% |
| NFLX261218C00520000 | 2024-08-30 3:49PM EDT | 2026-12-18 | 272.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00520000 | 2024-09-06 3:47PM EDT | 2024-09-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240920P00520000 | 2024-09-10 2:48PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NFLX240927P00520000 | 2024-09-10 12:57PM EDT | 2024-09-27 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241004P00520000 | 2024-09-10 11:24AM EDT | 2024-10-04 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241011P00520000 | 2024-09-06 1:17PM EDT | 2024-10-11 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241018P00520000 | 2024-09-10 10:56AM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241115P00520000 | 2024-09-06 10:09AM EDT | 2024-11-15 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00520000 | 2024-09-09 11:43AM EDT | 2024-12-20 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250117P00520000 | 2024-09-09 3:25PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250221P00520000 | 2024-09-03 3:42PM EDT | 2025-02-21 | 12.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NFLX250321P00520000 | 2024-09-06 2:56PM EDT | 2025-03-21 | 16.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX250620P00520000 | 2024-09-04 9:56AM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250815P00520000 | 2024-08-23 3:09PM EDT | 2025-08-15 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00520000 | 2024-08-20 1:24PM EDT | 2025-12-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116P00520000 | 2024-09-05 9:57AM EDT | 2026-01-16 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00520000 | 2024-09-06 11:05AM EDT | 2026-12-18 | 60.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.