Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:550.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00550000 | 2024-09-19 11:23AM EDT | 2024-09-20 | 163.26 | 152.20 | 158.00 | +21.11 | +14.85% | 1 | 879 | 156.64% |
| NFLX240927C00550000 | 2024-09-18 9:46AM EDT | 2024-09-27 | 147.00 | 153.65 | 156.30 | 0.00 | - | 6 | 2 | 70.26% |
| NFLX241018C00550000 | 2024-09-12 11:33AM EDT | 2024-10-18 | 141.93 | 157.15 | 159.55 | 0.00 | - | 1 | 162 | 60.35% |
| NFLX241025C00550000 | 2024-09-09 12:56PM EDT | 2024-10-25 | 137.48 | 157.40 | 161.05 | 0.00 | - | - | 1 | 57.28% |
| NFLX241115C00550000 | 2024-09-13 3:31PM EDT | 2024-11-15 | 155.52 | 161.15 | 162.60 | 0.00 | - | 2 | 223 | 51.81% |
| NFLX241220C00550000 | 2024-09-17 9:50AM EDT | 2024-12-20 | 165.43 | 165.55 | 167.70 | 0.00 | - | 2 | 238 | 49.38% |
| NFLX250117C00550000 | 2024-09-19 12:42PM EDT | 2025-01-17 | 173.64 | 170.25 | 172.00 | -0.91 | -0.52% | 2 | 1,547 | 48.02% |
| NFLX250221C00550000 | 2024-09-06 3:46PM EDT | 2025-02-21 | 149.25 | 176.10 | 178.65 | 0.00 | - | 12 | 14 | 48.18% |
| NFLX250321C00550000 | 2024-09-16 11:03AM EDT | 2025-03-21 | 169.45 | 179.30 | 182.40 | 0.00 | - | 1 | 42 | 47.24% |
| NFLX250620C00550000 | 2024-09-06 12:49PM EDT | 2025-06-20 | 165.50 | 193.20 | 195.15 | 0.00 | - | 6 | 212 | 46.20% |
| NFLX250815C00550000 | 2024-09-13 11:21AM EDT | 2025-08-15 | 195.50 | 201.65 | 204.00 | 0.00 | - | 1 | 7 | 46.65% |
| NFLX251219C00550000 | 2024-09-19 11:35AM EDT | 2025-12-19 | 223.90 | 215.45 | 219.65 | +15.50 | +7.44% | 4 | 661 | 46.32% |
| NFLX260116C00550000 | 2024-09-19 10:58AM EDT | 2026-01-16 | 227.93 | 220.25 | 222.20 | +15.43 | +7.26% | 1 | 87 | 46.00% |
| NFLX261218C00550000 | 2024-09-19 12:15PM EDT | 2026-12-18 | 263.18 | 251.90 | 258.55 | +33.18 | +14.43% | 1 | 62 | 46.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00550000 | 2024-09-19 12:41PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 1,857 | 109.38% |
| NFLX240927P00550000 | 2024-09-19 9:31AM EDT | 2024-09-27 | 0.07 | 0.01 | 0.11 | -0.04 | -36.36% | 4 | 44 | 58.40% |
| NFLX241004P00550000 | 2024-09-19 10:38AM EDT | 2024-10-04 | 0.36 | 0.01 | 0.72 | +0.17 | +89.47% | 2 | 166 | 54.30% |
| NFLX241011P00550000 | 2024-09-19 9:44AM EDT | 2024-10-11 | 0.36 | 0.01 | 0.54 | -0.07 | -16.28% | 4 | 18 | 47.93% |
| NFLX241018P00550000 | 2024-09-19 12:53PM EDT | 2024-10-18 | 1.55 | 1.43 | 1.77 | -0.55 | -26.19% | 111 | 899 | 50.51% |
| NFLX241025P00550000 | 2024-09-19 12:10PM EDT | 2024-10-25 | 2.00 | 1.71 | 2.34 | -0.80 | -28.57% | 5 | 13 | 49.12% |
| NFLX241115P00550000 | 2024-09-19 11:32AM EDT | 2024-11-15 | 3.20 | 3.30 | 3.45 | -1.16 | -26.61% | 7 | 598 | 42.79% |
| NFLX241220P00550000 | 2024-09-19 10:27AM EDT | 2024-12-20 | 5.00 | 5.15 | 5.30 | -1.13 | -18.43% | 1 | 481 | 37.61% |
| NFLX250117P00550000 | 2024-09-19 12:24PM EDT | 2025-01-17 | 7.16 | 7.30 | 7.55 | -2.28 | -24.15% | 37 | 1,872 | 36.39% |
| NFLX250221P00550000 | 2024-09-19 12:38PM EDT | 2025-02-21 | 11.42 | 11.25 | 11.75 | -1.88 | -14.14% | 1 | 763 | 36.83% |
| NFLX250321P00550000 | 2024-09-18 12:36PM EDT | 2025-03-21 | 13.05 | 13.35 | 13.80 | -2.78 | -17.56% | 1 | 237 | 35.85% |
| NFLX250620P00550000 | 2024-09-19 11:14AM EDT | 2025-06-20 | 21.63 | 22.05 | 22.70 | -2.27 | -9.50% | 12 | 365 | 35.49% |
| NFLX250815P00550000 | 2024-09-03 3:31PM EDT | 2025-08-15 | 34.13 | 26.85 | 28.30 | 0.00 | - | 1 | 52 | 35.57% |
| NFLX251219P00550000 | 2024-09-19 11:44AM EDT | 2025-12-19 | 36.01 | 36.25 | 37.55 | -3.29 | -8.37% | 27 | 1,102 | 34.55% |
| NFLX260116P00550000 | 2024-09-17 1:45PM EDT | 2026-01-16 | 40.20 | 38.30 | 39.45 | 0.00 | - | 370 | 871 | 34.37% |
| NFLX261218P00550000 | 2024-09-19 11:17AM EDT | 2026-12-18 | 58.00 | 57.20 | 60.55 | -11.60 | -16.67% | 1 | 82 | 33.21% |
© 2024 Yahoo. All rights reserved.