Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00580000 | 2024-09-17 3:06PM EDT | 2024-09-20 | 109.86 | 109.00 | 112.55 | -13.95 | -11.27% | 10 | 558 | 110.35% |
| NFLX240927C00580000 | 2024-08-21 11:14AM EDT | 2024-09-27 | 123.67 | 109.20 | 113.40 | 0.00 | - | - | 1 | 61.08% |
| NFLX241004C00580000 | 2024-09-17 10:43AM EDT | 2024-10-04 | 125.59 | 110.30 | 114.25 | 0.00 | - | 1 | 2 | 53.37% |
| NFLX241018C00580000 | 2024-09-18 11:38AM EDT | 2024-10-18 | 120.15 | 114.90 | 118.65 | -8.94 | -6.93% | 2 | 250 | 53.82% |
| NFLX241115C00580000 | 2024-08-29 3:50PM EDT | 2024-11-15 | 128.40 | 121.30 | 124.15 | 0.00 | - | 1 | 8 | 50.65% |
| NFLX241220C00580000 | 2024-09-06 1:00PM EDT | 2024-12-20 | 109.93 | 126.10 | 130.20 | 0.00 | - | 1 | 103 | 46.57% |
| NFLX250117C00580000 | 2024-09-13 1:34PM EDT | 2025-01-17 | 140.45 | 132.45 | 134.30 | 0.00 | - | 4 | 295 | 44.49% |
| NFLX250221C00580000 | 2024-09-18 11:42AM EDT | 2025-02-21 | 143.75 | 139.90 | 142.70 | -1.00 | -0.69% | 1 | 10 | 45.45% |
| NFLX250321C00580000 | 2024-09-18 1:42PM EDT | 2025-03-21 | 149.20 | 142.90 | 148.25 | +19.70 | +15.21% | 19 | 17 | 45.52% |
| NFLX250620C00580000 | 2024-09-18 11:20AM EDT | 2025-06-20 | 167.30 | 159.75 | 163.95 | -7.09 | -4.07% | 1 | 126 | 45.43% |
| NFLX251219C00580000 | 2024-09-11 2:42PM EDT | 2025-12-19 | 181.72 | 185.85 | 189.15 | 0.00 | - | 1 | 45 | 45.11% |
| NFLX260116C00580000 | 2024-09-03 10:33AM EDT | 2026-01-16 | 188.60 | 187.90 | 194.75 | 0.00 | - | 1 | 48 | 45.90% |
| NFLX261218C00580000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 219.29 | 222.35 | 230.95 | 0.00 | - | 3 | 73 | 45.71% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00580000 | 2024-09-18 3:47PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.13 | -0.02 | -28.57% | 152 | 1,124 | 92.58% |
| NFLX240927P00580000 | 2024-09-18 12:20PM EDT | 2024-09-27 | 0.17 | 0.07 | 0.24 | -0.01 | -5.56% | 9 | 62 | 50.34% |
| NFLX241004P00580000 | 2024-09-17 12:08PM EDT | 2024-10-04 | 0.44 | 0.20 | 1.40 | 0.00 | - | 3 | 91 | 50.62% |
| NFLX241011P00580000 | 2024-09-18 12:07PM EDT | 2024-10-11 | 1.04 | 0.69 | 2.03 | +0.25 | +31.65% | 8 | 144 | 45.69% |
| NFLX241018P00580000 | 2024-09-18 3:55PM EDT | 2024-10-18 | 4.13 | 4.05 | 4.65 | +0.59 | +16.67% | 29 | 672 | 49.23% |
| NFLX241025P00580000 | 2024-09-18 10:18AM EDT | 2024-10-25 | 5.45 | 4.95 | 5.85 | +1.05 | +23.86% | 2 | 32 | 47.38% |
| NFLX241115P00580000 | 2024-09-18 2:36PM EDT | 2024-11-15 | 7.07 | 5.95 | 8.40 | +0.57 | +8.77% | 4 | 422 | 42.45% |
| NFLX241220P00580000 | 2024-09-18 3:59PM EDT | 2024-12-20 | 10.23 | 9.80 | 10.65 | +0.93 | +10.00% | 3 | 431 | 36.42% |
| NFLX250117P00580000 | 2024-09-18 12:55PM EDT | 2025-01-17 | 13.00 | 12.20 | 14.35 | +1.00 | +8.33% | 19 | 881 | 35.75% |
| NFLX250221P00580000 | 2024-09-12 2:22PM EDT | 2025-02-21 | 20.60 | 18.00 | 21.00 | 0.00 | - | 10 | 55 | 36.99% |
| NFLX250321P00580000 | 2024-09-18 10:48AM EDT | 2025-03-21 | 20.50 | 20.70 | 23.55 | -0.87 | -4.07% | 1 | 480 | 35.89% |
| NFLX250620P00580000 | 2024-09-18 11:27AM EDT | 2025-06-20 | 31.95 | 31.80 | 33.00 | -2.55 | -7.39% | 1 | 162 | 34.67% |
| NFLX250815P00580000 | 2024-08-14 2:20PM EDT | 2025-08-15 | 47.00 | 36.65 | 40.20 | 0.00 | - | 1 | 1 | 35.13% |
| NFLX251219P00580000 | 2024-09-06 2:30PM EDT | 2025-12-19 | 57.60 | 47.25 | 51.65 | 0.00 | - | 5 | 97 | 34.54% |
| NFLX260116P00580000 | 2024-09-18 9:50AM EDT | 2026-01-16 | 50.00 | 49.75 | 53.35 | +1.45 | +2.99% | 1 | 344 | 34.18% |
| NFLX261218P00580000 | 2024-09-18 2:12PM EDT | 2026-12-18 | 73.00 | 69.35 | 76.30 | +2.55 | +3.62% | 15 | 99 | 33.00% |
© 2024 Yahoo. All rights reserved.