Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:585.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00585000 | 2024-09-06 1:23PM EDT | 2024-09-13 | 81.25 | 99.20 | 104.45 | 0.00 | - | 11 | 14 | 155.57% |
| NFLX240920C00585000 | 2024-09-11 12:16PM EDT | 2024-09-20 | 88.95 | 101.05 | 103.25 | 0.00 | - | 1 | 37 | 75.34% |
| NFLX240927C00585000 | 2024-09-06 1:23PM EDT | 2024-09-27 | 83.96 | 101.70 | 104.20 | 0.00 | - | 10 | 11 | 59.95% |
| NFLX241018C00585000 | 2024-09-12 10:57AM EDT | 2024-10-18 | 110.70 | 108.75 | 110.30 | +12.50 | +12.73% | 3 | 45 | 53.81% |
| NFLX241220C00585000 | 2024-08-27 10:09AM EDT | 2024-12-20 | 132.80 | 120.75 | 123.70 | 0.00 | - | 5 | 148 | 47.10% |
| NFLX250321C00585000 | 2024-09-10 3:45PM EDT | 2025-03-21 | 132.10 | 139.55 | 142.70 | 0.00 | - | 1 | 4 | 46.27% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00585000 | 2024-09-12 9:48AM EDT | 2024-09-13 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 5 | 41 | 80.08% |
| NFLX240920P00585000 | 2024-09-12 10:19AM EDT | 2024-09-20 | 0.20 | 0.11 | 0.28 | -0.22 | -52.38% | 12 | 359 | 46.78% |
| NFLX240927P00585000 | 2024-09-10 1:14PM EDT | 2024-09-27 | 1.10 | 0.06 | 0.96 | 0.00 | - | 2 | 53 | 43.04% |
| NFLX241004P00585000 | 2024-09-11 2:07PM EDT | 2024-10-04 | 1.44 | 0.37 | 1.56 | 0.00 | - | 40 | 46 | 39.59% |
| NFLX241011P00585000 | 2024-09-12 10:59AM EDT | 2024-10-11 | 1.68 | 1.21 | 1.76 | -0.94 | -35.88% | 2 | 41 | 35.58% |
| NFLX241018P00585000 | 2024-09-12 10:47AM EDT | 2024-10-18 | 5.62 | 5.40 | 5.70 | -0.88 | -13.54% | 6 | 872 | 43.55% |
| NFLX241115P00585000 | 2024-09-11 3:59PM EDT | 2024-11-15 | 9.56 | 9.45 | 9.80 | -0.44 | -4.40% | 6 | 111 | 39.40% |
| NFLX241220P00585000 | 2024-09-11 12:44PM EDT | 2024-12-20 | 12.90 | 12.60 | 13.10 | -2.95 | -18.61% | 17 | 94 | 35.49% |
| NFLX250321P00585000 | 2024-09-11 2:55PM EDT | 2025-03-21 | 26.90 | 24.65 | 26.00 | 0.00 | - | 4 | 16 | 34.90% |
| NFLX250815P00585000 | 2024-09-05 10:25AM EDT | 2025-08-15 | 42.05 | 41.50 | 43.10 | 0.00 | - | 1 | 3 | 34.47% |
© 2024 Yahoo. All rights reserved.