Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:595.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00595000 | 2024-09-06 3:42PM EDT | 2024-09-13 | 73.33 | 88.35 | 90.75 | 0.00 | - | 1 | 4 | 112.77% |
| NFLX240920C00595000 | 2024-09-06 10:00AM EDT | 2024-09-20 | 94.40 | 89.55 | 92.30 | +16.05 | +20.49% | 1 | 55 | 63.92% |
| NFLX240927C00595000 | 2024-08-14 10:53AM EDT | 2024-09-27 | 71.70 | 89.80 | 92.55 | 0.00 | - | 2 | 1 | 54.94% |
| NFLX241004C00595000 | 2024-08-26 11:42AM EDT | 2024-10-04 | 100.94 | 91.00 | 94.00 | 0.00 | - | - | 1 | 50.23% |
| NFLX241018C00595000 | 2024-09-05 3:29PM EDT | 2024-10-18 | 100.42 | 98.60 | 100.70 | 0.00 | - | 2 | 209 | 50.78% |
| NFLX241115C00595000 | 2024-09-09 10:59AM EDT | 2024-11-15 | 98.50 | 105.75 | 107.10 | 0.00 | - | 1 | 6 | 47.67% |
| NFLX241220C00595000 | 2024-09-06 10:58AM EDT | 2024-12-20 | 100.64 | 111.65 | 113.95 | 0.00 | - | 2 | 61 | 44.77% |
| NFLX250321C00595000 | 2024-09-11 10:26AM EDT | 2025-03-21 | 118.50 | 130.35 | 132.50 | 0.00 | - | 2 | 14 | 43.96% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00595000 | 2024-09-11 12:06PM EDT | 2024-09-13 | 0.04 | 0.01 | 1.50 | 0.00 | - | 2 | 150 | 105.47% |
| NFLX240920P00595000 | 2024-09-12 10:26AM EDT | 2024-09-20 | 0.27 | 0.20 | 0.29 | -0.11 | -28.95% | 18 | 532 | 42.43% |
| NFLX240927P00595000 | 2024-09-10 1:36PM EDT | 2024-09-27 | 1.47 | 0.09 | 1.11 | 0.00 | - | 2 | 59 | 40.16% |
| NFLX241004P00595000 | 2024-09-12 10:37AM EDT | 2024-10-04 | 1.29 | 1.27 | 1.48 | -0.46 | -26.29% | 11 | 73 | 35.58% |
| NFLX241011P00595000 | 2024-09-11 12:13PM EDT | 2024-10-11 | 2.08 | 1.60 | 2.47 | -1.02 | -32.90% | 3 | 46 | 35.11% |
| NFLX241018P00595000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 6.72 | 6.90 | 7.05 | -1.59 | -19.13% | 1 | 330 | 42.92% |
| NFLX241115P00595000 | 2024-09-11 1:12PM EDT | 2024-11-15 | 13.53 | 11.45 | 11.75 | 0.00 | - | 3 | 35 | 39.10% |
| NFLX241220P00595000 | 2024-09-12 10:15AM EDT | 2024-12-20 | 14.42 | 15.15 | 15.50 | -2.98 | -17.13% | 1 | 140 | 35.39% |
| NFLX250321P00595000 | 2024-09-11 10:31AM EDT | 2025-03-21 | 34.00 | 26.60 | 28.20 | 0.00 | - | 2 | 21 | 34.17% |
| NFLX250815P00595000 | 2024-08-26 10:25AM EDT | 2025-08-15 | 44.70 | 44.50 | 46.70 | 0.00 | - | - | 1 | 34.28% |
© 2024 Yahoo. All rights reserved.