Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00540000 | 2024-09-17 9:50AM EDT | 2024-09-20 | 162.56 | 148.20 | 152.80 | 0.00 | - | 2 | 664 | 114.84% |
| NFLX241018C00540000 | 2024-09-11 9:46AM EDT | 2024-10-18 | 136.35 | 152.45 | 156.70 | 0.00 | - | 7 | 36 | 61.93% |
| NFLX241115C00540000 | 2024-09-18 11:46AM EDT | 2024-11-15 | 159.80 | 157.30 | 160.25 | +12.87 | +8.76% | 5 | 17 | 54.07% |
| NFLX241220C00540000 | 2024-08-29 1:11PM EDT | 2024-12-20 | 173.65 | 161.40 | 164.65 | 0.00 | - | 2 | 238 | 50.97% |
| NFLX250117C00540000 | 2024-09-18 10:10AM EDT | 2025-01-17 | 174.64 | 165.25 | 169.25 | +24.12 | +16.02% | 1 | 323 | 49.67% |
| NFLX250221C00540000 | 2024-09-12 3:40PM EDT | 2025-02-21 | 169.75 | 171.05 | 176.05 | 0.00 | - | 6 | 27 | 49.72% |
| NFLX250321C00540000 | 2024-09-16 11:50AM EDT | 2025-03-21 | 177.30 | 174.55 | 179.70 | 0.00 | - | 1 | 47 | 48.58% |
| NFLX250620C00540000 | 2024-08-20 9:30AM EDT | 2025-06-20 | 193.10 | 189.10 | 192.85 | 0.00 | - | 1 | 162 | 47.56% |
| NFLX250815C00540000 | 2024-09-11 2:04PM EDT | 2025-08-15 | 189.20 | 196.25 | 200.55 | 0.00 | - | 2 | 3 | 47.35% |
| NFLX251219C00540000 | 2024-09-16 12:05PM EDT | 2025-12-19 | 215.90 | 212.40 | 216.30 | 0.00 | - | 12 | 452 | 47.05% |
| NFLX260116C00540000 | 2024-09-13 3:46PM EDT | 2026-01-16 | 223.57 | 214.55 | 220.95 | 0.00 | - | 20 | 237 | 47.58% |
| NFLX261218C00540000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 243.12 | 246.00 | 254.80 | 0.00 | - | 3 | 24 | 47.09% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00540000 | 2024-09-18 2:23PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,205 | 941 | 108.59% |
| NFLX240927P00540000 | 2024-09-18 10:03AM EDT | 2024-09-27 | 0.13 | 0.00 | 1.03 | +0.01 | +8.33% | 2 | 45 | 75.78% |
| NFLX241004P00540000 | 2024-09-18 12:41PM EDT | 2024-10-04 | 0.07 | 0.00 | 0.52 | -0.73 | -91.25% | 12 | 7 | 51.61% |
| NFLX241011P00540000 | 2024-09-16 10:20AM EDT | 2024-10-11 | 0.43 | 0.00 | 1.61 | 0.00 | - | 2 | 8 | 50.85% |
| NFLX241018P00540000 | 2024-09-18 9:33AM EDT | 2024-10-18 | 1.72 | 1.08 | 2.55 | +0.22 | +14.67% | 2 | 369 | 51.64% |
| NFLX241025P00540000 | 2024-09-18 1:21PM EDT | 2024-10-25 | 2.40 | 1.78 | 2.75 | -0.59 | -19.73% | 3 | 4 | 50.76% |
| NFLX241115P00540000 | 2024-09-18 3:45PM EDT | 2024-11-15 | 3.71 | 2.73 | 3.85 | +0.41 | +12.42% | 5 | 109 | 43.85% |
| NFLX241220P00540000 | 2024-09-18 3:01PM EDT | 2024-12-20 | 5.60 | 5.25 | 6.75 | +0.51 | +10.02% | 7 | 311 | 40.17% |
| NFLX250117P00540000 | 2024-09-18 1:49PM EDT | 2025-01-17 | 7.90 | 6.45 | 10.30 | +0.60 | +8.22% | 5 | 576 | 40.07% |
| NFLX250221P00540000 | 2024-09-17 3:22PM EDT | 2025-02-21 | 11.15 | 10.55 | 13.05 | 0.00 | - | 5 | 34 | 38.23% |
| NFLX250321P00540000 | 2024-09-18 12:36PM EDT | 2025-03-21 | 14.22 | 12.95 | 15.00 | +0.77 | +5.72% | 1 | 411 | 37.00% |
| NFLX250620P00540000 | 2024-09-13 3:02PM EDT | 2025-06-20 | 23.32 | 20.95 | 24.75 | 0.00 | - | 5 | 226 | 36.94% |
| NFLX251219P00540000 | 2024-09-09 1:36PM EDT | 2025-12-19 | 41.55 | 35.30 | 39.65 | 0.00 | - | 5 | 514 | 35.69% |
| NFLX260116P00540000 | 2024-09-05 1:31PM EDT | 2026-01-16 | 42.10 | 37.95 | 41.75 | 0.00 | - | 100 | 274 | 35.56% |
| NFLX261218P00540000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 62.24 | 55.50 | 62.40 | 0.00 | - | 1 | 209 | 34.05% |
© 2024 Yahoo. All rights reserved.