Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:525.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00525000 | 2024-09-05 12:49PM EDT | 2024-09-13 | 157.98 | 158.30 | 164.95 | 0.00 | - | - | 3 | 215.43% |
| NFLX240920C00525000 | 2024-09-11 12:01PM EDT | 2024-09-20 | 144.46 | 159.75 | 162.15 | 0.00 | - | 4 | 79 | 93.41% |
| NFLX241018C00525000 | 2024-08-21 12:04PM EDT | 2024-10-18 | 178.50 | 163.70 | 166.05 | 0.00 | - | 1 | 2 | 62.87% |
| NFLX241115C00525000 | 2024-09-11 11:56AM EDT | 2024-11-15 | 153.36 | 167.95 | 169.60 | 0.00 | - | 1 | 0 | 55.64% |
| NFLX241220C00525000 | 2024-08-22 2:54PM EDT | 2024-12-20 | 180.63 | 172.85 | 174.50 | 0.00 | - | 2 | 27 | 51.72% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00525000 | 2024-09-03 1:53PM EDT | 2024-09-13 | 0.09 | 0.00 | 0.76 | 0.00 | - | 3 | 7 | 164.75% |
| NFLX240920P00525000 | 2024-09-10 2:41PM EDT | 2024-09-20 | 0.11 | 0.01 | 0.30 | 0.00 | - | 38 | 830 | 69.24% |
| NFLX240927P00525000 | 2024-08-23 12:27PM EDT | 2024-09-27 | 0.48 | 0.01 | 0.68 | 0.00 | - | 2 | 2 | 57.47% |
| NFLX241004P00525000 | 2024-09-06 2:57PM EDT | 2024-10-04 | 0.79 | 0.01 | 0.90 | 0.00 | - | 25 | 25 | 55.44% |
| NFLX241018P00525000 | 2024-09-11 11:01AM EDT | 2024-10-18 | 2.99 | 1.29 | 2.28 | 0.00 | - | 3 | 51 | 52.01% |
| NFLX241115P00525000 | 2024-09-12 9:59AM EDT | 2024-11-15 | 3.76 | 3.75 | 3.90 | -0.91 | -19.49% | 1 | 12 | 44.27% |
| NFLX241220P00525000 | 2024-09-12 10:35AM EDT | 2024-12-20 | 5.45 | 5.65 | 5.90 | -1.35 | -19.85% | 1 | 465 | 39.67% |
© 2024 Yahoo. All rights reserved.