Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:565.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00565000 | 2024-08-20 1:36PM EDT | 2024-09-13 | 134.65 | 118.90 | 124.45 | 0.00 | - | 2 | 2 | 127.54% |
| NFLX240920C00565000 | 2024-08-23 9:30AM EDT | 2024-09-20 | 132.41 | 123.30 | 126.20 | 0.00 | - | 1 | 187 | 90.66% |
| NFLX241018C00565000 | 2024-09-09 10:19AM EDT | 2024-10-18 | 120.78 | 128.65 | 130.90 | 0.00 | - | 1 | 14 | 57.75% |
| NFLX241115C00565000 | 2024-08-26 10:08AM EDT | 2024-11-15 | 135.25 | 134.25 | 136.05 | 0.00 | - | 1 | 1 | 51.81% |
| NFLX241220C00565000 | 2024-09-06 10:06AM EDT | 2024-12-20 | 124.15 | 140.25 | 142.05 | 0.00 | - | 3 | 48 | 49.23% |
| NFLX250321C00565000 | 2024-09-11 11:29AM EDT | 2025-03-21 | 139.50 | 155.85 | 157.85 | 0.00 | - | 5 | 13 | 46.66% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00565000 | 2024-09-11 1:03PM EDT | 2024-09-13 | 0.02 | 0.00 | 1.44 | 0.00 | - | 4 | 117 | 138.77% |
| NFLX240920P00565000 | 2024-09-12 10:03AM EDT | 2024-09-20 | 0.17 | 0.08 | 0.28 | -0.08 | -32.00% | 12 | 503 | 53.37% |
| NFLX240927P00565000 | 2024-09-11 2:37PM EDT | 2024-09-27 | 0.56 | 0.16 | 0.79 | 0.00 | - | 1 | 16 | 49.85% |
| NFLX241004P00565000 | 2024-09-11 1:40PM EDT | 2024-10-04 | 0.88 | 0.35 | 1.21 | 0.00 | - | 14 | 119 | 44.92% |
| NFLX241011P00565000 | 2024-09-05 12:02PM EDT | 2024-10-11 | 1.50 | 0.54 | 1.73 | 0.00 | - | 3 | 9 | 42.25% |
| NFLX241018P00565000 | 2024-09-11 3:37PM EDT | 2024-10-18 | 4.10 | 3.65 | 3.80 | 0.00 | - | 2 | 289 | 45.67% |
| NFLX241115P00565000 | 2024-09-09 3:34PM EDT | 2024-11-15 | 8.90 | 6.40 | 6.95 | 0.00 | - | 2 | 72 | 40.85% |
| NFLX241220P00565000 | 2024-09-06 12:07PM EDT | 2024-12-20 | 14.25 | 9.50 | 9.75 | 0.00 | - | 1 | 45 | 36.76% |
| NFLX250321P00565000 | 2024-08-20 12:05PM EDT | 2025-03-21 | 18.30 | 19.75 | 20.40 | 0.00 | - | 2 | 3 | 35.34% |
| NFLX250815P00565000 | 2024-09-03 11:24AM EDT | 2025-08-15 | 37.00 | 35.60 | 36.45 | 0.00 | - | 25 | 26 | 35.02% |
© 2024 Yahoo. All rights reserved.