Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00570000 | 2024-09-18 9:48AM EDT | 2024-09-20 | 126.98 | 118.40 | 122.20 | -7.08 | -5.28% | 2 | 271 | 161.57% |
| NFLX240927C00570000 | 2024-08-19 10:19AM EDT | 2024-09-27 | 116.50 | 127.85 | 130.45 | 0.00 | - | 4 | 4 | 116.43% |
| NFLX241011C00570000 | 2024-09-06 11:52AM EDT | 2024-10-11 | 99.65 | 120.90 | 125.30 | 0.00 | - | 1 | 1 | 52.26% |
| NFLX241018C00570000 | 2024-09-18 2:35PM EDT | 2024-10-18 | 127.95 | 124.15 | 128.40 | -3.25 | -2.48% | 2 | 48 | 56.27% |
| NFLX241115C00570000 | 2024-09-16 3:09PM EDT | 2024-11-15 | 136.85 | 129.75 | 132.75 | 0.00 | - | 2 | 18 | 51.76% |
| NFLX241220C00570000 | 2024-09-06 9:57AM EDT | 2024-12-20 | 124.51 | 134.90 | 137.30 | 0.00 | - | 1 | 74 | 46.18% |
| NFLX250117C00570000 | 2024-09-03 10:20AM EDT | 2025-01-17 | 142.09 | 139.45 | 142.50 | 0.00 | - | 2 | 680 | 45.40% |
| NFLX250221C00570000 | 2024-09-16 10:17AM EDT | 2025-02-21 | 154.00 | 148.15 | 150.05 | 0.00 | - | 1 | 26 | 45.87% |
| NFLX250321C00570000 | 2024-09-18 12:30PM EDT | 2025-03-21 | 155.25 | 150.90 | 154.50 | +20.00 | +14.79% | 3 | 37 | 45.30% |
| NFLX250620C00570000 | 2024-09-18 1:49PM EDT | 2025-06-20 | 172.65 | 166.95 | 171.25 | -9.02 | -4.97% | 2 | 451 | 46.09% |
| NFLX251219C00570000 | 2024-07-25 11:06AM EDT | 2025-12-19 | 160.25 | 192.75 | 197.30 | 0.00 | - | 12 | 45 | 46.19% |
| NFLX260116C00570000 | 2024-09-18 10:46AM EDT | 2026-01-16 | 204.54 | 194.45 | 200.55 | +1.02 | +0.50% | 2 | 82 | 46.08% |
| NFLX261218C00570000 | 2024-09-10 3:38PM EDT | 2026-12-18 | 223.25 | 228.05 | 236.65 | 0.00 | - | 1 | 26 | 46.01% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00570000 | 2024-09-18 1:09PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.12 | 0.00 | - | 42 | 1,236 | 98.44% |
| NFLX240927P00570000 | 2024-09-18 11:37AM EDT | 2024-09-27 | 0.15 | 0.06 | 0.25 | -0.04 | -21.05% | 21 | 418 | 51.66% |
| NFLX241004P00570000 | 2024-09-18 9:45AM EDT | 2024-10-04 | 0.66 | 0.07 | 1.32 | +0.29 | +78.38% | 20 | 42 | 54.09% |
| NFLX241011P00570000 | 2024-09-13 10:34AM EDT | 2024-10-11 | 0.75 | 0.26 | 1.88 | 0.00 | - | 4 | 9 | 48.50% |
| NFLX241018P00570000 | 2024-09-18 2:41PM EDT | 2024-10-18 | 3.45 | 3.30 | 3.85 | +0.50 | +16.95% | 2 | 425 | 50.27% |
| NFLX241025P00570000 | 2024-09-18 2:26PM EDT | 2024-10-25 | 3.90 | 2.92 | 5.90 | -1.20 | -23.53% | 3 | 9 | 50.93% |
| NFLX241101P00570000 | 2024-09-13 11:13AM EDT | 2024-11-01 | 4.85 | 4.05 | 5.00 | 0.00 | - | - | 2 | 44.54% |
| NFLX241115P00570000 | 2024-09-18 3:51PM EDT | 2024-11-15 | 6.33 | 5.10 | 7.00 | +0.93 | +17.22% | 18 | 625 | 42.82% |
| NFLX241220P00570000 | 2024-09-13 12:08PM EDT | 2024-12-20 | 8.80 | 7.70 | 9.35 | 0.00 | - | 1 | 294 | 37.14% |
| NFLX250117P00570000 | 2024-09-18 3:01PM EDT | 2025-01-17 | 12.00 | 10.25 | 13.75 | +1.55 | +14.83% | 15 | 659 | 37.40% |
| NFLX250221P00570000 | 2024-09-18 10:07AM EDT | 2025-02-21 | 16.35 | 17.00 | 18.10 | -0.60 | -3.54% | 1 | 28 | 36.75% |
| NFLX250321P00570000 | 2024-09-12 12:17PM EDT | 2025-03-21 | 22.10 | 17.95 | 21.45 | 0.00 | - | 14 | 392 | 36.40% |
| NFLX250620P00570000 | 2024-09-17 10:27AM EDT | 2025-06-20 | 28.15 | 29.20 | 30.40 | 0.00 | - | 1 | 268 | 35.03% |
| NFLX250815P00570000 | 2024-08-19 11:22AM EDT | 2025-08-15 | 37.30 | 34.10 | 37.45 | 0.00 | - | 2 | 2 | 35.52% |
| NFLX251219P00570000 | 2024-09-18 1:24PM EDT | 2025-12-19 | 45.04 | 44.00 | 47.75 | -6.61 | -12.80% | 1 | 182 | 34.53% |
| NFLX260116P00570000 | 2024-09-17 11:45AM EDT | 2026-01-16 | 45.69 | 46.45 | 50.95 | 0.00 | - | 18 | 199 | 34.80% |
| NFLX261218P00570000 | 2024-09-10 10:15AM EDT | 2026-12-18 | 74.35 | 66.30 | 72.30 | 0.00 | - | 6 | 72 | 33.15% |
© 2024 Yahoo. All rights reserved.