Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:560.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00560000 | 2024-09-18 3:52PM EDT | 2024-09-20 | 143.00 | 143.70 | 147.90 | +13.15 | +10.13% | 1 | 276 | 152.88% |
| NFLX241004C00560000 | 2024-09-10 11:48AM EDT | 2024-10-04 | 114.35 | 146.15 | 148.65 | 0.00 | - | - | 1 | 69.13% |
| NFLX241018C00560000 | 2024-09-18 3:57PM EDT | 2024-10-18 | 136.30 | 149.30 | 150.95 | 0.00 | - | 5 | 42 | 61.24% |
| NFLX241115C00560000 | 2024-09-18 12:51PM EDT | 2024-11-15 | 142.08 | 153.35 | 154.45 | 0.00 | - | 2 | 53 | 51.90% |
| NFLX241220C00560000 | 2024-09-16 10:27AM EDT | 2024-12-20 | 149.42 | 157.65 | 159.80 | 0.00 | - | 1 | 110 | 48.87% |
| NFLX250117C00560000 | 2024-09-17 2:21PM EDT | 2025-01-17 | 162.35 | 163.00 | 164.95 | 0.00 | - | 1 | 924 | 48.15% |
| NFLX250221C00560000 | 2024-09-19 11:46AM EDT | 2025-02-21 | 175.83 | 169.45 | 171.25 | +10.98 | +6.66% | 2 | 10 | 47.69% |
| NFLX250321C00560000 | 2024-09-18 1:42PM EDT | 2025-03-21 | 164.75 | 173.45 | 174.65 | 0.00 | - | 2 | 33 | 46.42% |
| NFLX250620C00560000 | 2024-09-18 1:49PM EDT | 2025-06-20 | 180.30 | 187.65 | 189.20 | 0.00 | - | 3 | 61 | 46.27% |
| NFLX251219C00560000 | 2024-09-18 9:58AM EDT | 2025-12-19 | 205.13 | 210.90 | 213.30 | 0.00 | - | 1 | 84 | 45.92% |
| NFLX260116C00560000 | 2024-09-10 1:38PM EDT | 2026-01-16 | 192.60 | 214.70 | 216.75 | 0.00 | - | 2 | 76 | 45.94% |
| NFLX261218C00560000 | 2024-09-16 1:02PM EDT | 2026-12-18 | 242.20 | 247.40 | 254.95 | 0.00 | - | 2 | 70 | 46.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00560000 | 2024-09-18 3:47PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.15 | +0.11 | +275.00% | 1 | 798 | 118.75% |
| NFLX240927P00560000 | 2024-09-16 10:51AM EDT | 2024-09-27 | 0.10 | 0.01 | 0.12 | -0.16 | -61.54% | 1 | 9 | 55.08% |
| NFLX241004P00560000 | 2024-09-13 3:30PM EDT | 2024-10-04 | 0.32 | 0.10 | 0.65 | 0.00 | - | 6 | 104 | 51.17% |
| NFLX241011P00560000 | 2024-09-19 12:56PM EDT | 2024-10-11 | 0.22 | 0.22 | 0.55 | -0.26 | -54.17% | 1 | 17 | 45.14% |
| NFLX241018P00560000 | 2024-09-19 12:53PM EDT | 2024-10-18 | 1.87 | 1.64 | 2.19 | -0.88 | -32.00% | 13 | 590 | 50.72% |
| NFLX241025P00560000 | 2024-09-18 12:55PM EDT | 2024-10-25 | 2.45 | 2.25 | 2.57 | -1.05 | -30.00% | 3 | 712 | 47.28% |
| NFLX241115P00560000 | 2024-09-19 12:10PM EDT | 2024-11-15 | 3.72 | 3.80 | 3.95 | -1.13 | -23.30% | 1 | 152 | 41.76% |
| NFLX241220P00560000 | 2024-09-19 11:53AM EDT | 2024-12-20 | 5.81 | 5.85 | 6.05 | -1.82 | -23.85% | 126 | 282 | 36.90% |
| NFLX250117P00560000 | 2024-09-18 3:01PM EDT | 2025-01-17 | 8.00 | 8.15 | 8.50 | -2.30 | -22.33% | 2 | 597 | 35.76% |
| NFLX250221P00560000 | 2024-09-19 10:16AM EDT | 2025-02-21 | 12.23 | 12.75 | 13.05 | -2.77 | -18.47% | 17 | 101 | 36.31% |
| NFLX250321P00560000 | 2024-09-19 10:05AM EDT | 2025-03-21 | 16.15 | 14.85 | 15.15 | -2.28 | -12.37% | 16 | 107 | 35.29% |
| NFLX250620P00560000 | 2024-09-06 11:41AM EDT | 2025-06-20 | 35.10 | 23.60 | 24.90 | 0.00 | - | 1 | 307 | 35.26% |
| NFLX250815P00560000 | 2024-09-10 3:46PM EDT | 2025-08-15 | 38.60 | 28.10 | 30.35 | 0.00 | - | 2 | 4 | 35.14% |
| NFLX251219P00560000 | 2024-08-22 3:09PM EDT | 2025-12-19 | 43.90 | 37.25 | 43.10 | 0.00 | - | 1 | 99 | 35.55% |
| NFLX260116P00560000 | 2024-09-10 12:40PM EDT | 2026-01-16 | 44.15 | 39.25 | 42.10 | -7.05 | -13.77% | 1 | 225 | 34.09% |
| NFLX261218P00560000 | 2024-09-04 11:29AM EDT | 2026-12-18 | 68.33 | 60.50 | 63.70 | 0.00 | - | 5 | 72 | 32.96% |
© 2024 Yahoo. All rights reserved.