Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:600.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00600000 | 2024-09-12 9:36AM EDT | 2024-09-13 | 90.17 | 85.05 | 87.50 | +14.75 | +19.56% | 2 | 68 | 112.11% |
| NFLX240920C00600000 | 2024-09-12 9:36AM EDT | 2024-09-20 | 90.64 | 85.85 | 88.75 | +7.64 | +9.20% | 11 | 2,351 | 60.58% |
| NFLX240927C00600000 | 2024-09-12 10:22AM EDT | 2024-09-27 | 94.02 | 87.15 | 89.30 | +14.22 | +17.82% | 2 | 5 | 53.88% |
| NFLX241004C00600000 | 2024-09-12 10:24AM EDT | 2024-10-04 | 93.03 | 87.80 | 90.05 | +7.98 | +9.38% | 1 | 18 | 47.20% |
| NFLX241011C00600000 | 2024-09-12 9:30AM EDT | 2024-10-11 | 89.40 | 90.00 | 91.25 | +8.86 | +11.00% | 1 | 5 | 44.26% |
| NFLX241018C00600000 | 2024-09-12 11:06AM EDT | 2024-10-18 | 98.00 | 95.50 | 97.65 | +4.76 | +5.11% | 15 | 440 | 51.82% |
| NFLX241115C00600000 | 2024-09-11 1:05PM EDT | 2024-11-15 | 94.14 | 103.10 | 105.30 | 0.00 | - | 2 | 47 | 48.33% |
| NFLX241220C00600000 | 2024-09-12 10:47AM EDT | 2024-12-20 | 110.82 | 109.70 | 111.00 | +7.82 | +7.59% | 2 | 347 | 44.12% |
| NFLX250117C00600000 | 2024-09-12 10:11AM EDT | 2025-01-17 | 122.00 | 115.15 | 117.60 | +9.10 | +8.06% | 4 | 1,514 | 44.08% |
| NFLX250221C00600000 | 2024-09-11 3:16PM EDT | 2025-02-21 | 120.10 | 124.50 | 125.75 | 0.00 | - | 2 | 30 | 44.45% |
| NFLX250321C00600000 | 2024-09-11 1:24PM EDT | 2025-03-21 | 120.10 | 128.80 | 130.60 | 0.00 | - | 1 | 82 | 43.97% |
| NFLX250620C00600000 | 2024-09-04 3:54PM EDT | 2025-06-20 | 142.25 | 145.40 | 146.90 | 0.00 | - | 1 | 359 | 44.09% |
| NFLX250815C00600000 | 2024-08-15 12:57PM EDT | 2025-08-15 | 141.50 | 154.90 | 157.05 | 0.00 | - | 1 | 1 | 44.71% |
| NFLX251219C00600000 | 2024-09-05 3:02PM EDT | 2025-12-19 | 174.00 | 172.40 | 177.95 | 0.00 | - | 6 | 217 | 45.91% |
| NFLX260116C00600000 | 2024-09-09 3:17PM EDT | 2026-01-16 | 170.60 | 176.25 | 178.30 | 0.00 | - | 18 | 227 | 44.71% |
| NFLX261218C00600000 | 2024-09-09 3:46PM EDT | 2026-12-18 | 206.40 | 212.05 | 216.80 | 0.00 | - | 1 | 198 | 45.18% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00600000 | 2024-09-12 11:19AM EDT | 2024-09-13 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 7 | 711 | 65.63% |
| NFLX240920P00600000 | 2024-09-12 11:29AM EDT | 2024-09-20 | 0.29 | 0.25 | 0.30 | -0.14 | -32.56% | 239 | 2,197 | 41.02% |
| NFLX240927P00600000 | 2024-09-12 11:32AM EDT | 2024-09-27 | 0.81 | 0.58 | 0.99 | -0.19 | -20.21% | 113 | 221 | 37.83% |
| NFLX241004P00600000 | 2024-09-12 10:43AM EDT | 2024-10-04 | 1.40 | 1.41 | 1.60 | -0.35 | -20.00% | 47 | 349 | 34.91% |
| NFLX241011P00600000 | 2024-09-12 9:54AM EDT | 2024-10-11 | 2.10 | 1.91 | 2.29 | -0.60 | -22.22% | 10 | 68 | 33.26% |
| NFLX241018P00600000 | 2024-09-12 11:31AM EDT | 2024-10-18 | 7.26 | 7.30 | 7.55 | -0.64 | -8.10% | 52 | 941 | 42.59% |
| NFLX241025P00600000 | 2024-09-12 11:11AM EDT | 2024-10-25 | 8.74 | 8.10 | 9.50 | -1.10 | -11.18% | 2 | 9 | 42.47% |
| NFLX241115P00600000 | 2024-09-12 10:54AM EDT | 2024-11-15 | 11.99 | 11.95 | 12.25 | -1.01 | -7.77% | 9 | 619 | 38.63% |
| NFLX241220P00600000 | 2024-09-12 10:46AM EDT | 2024-12-20 | 15.80 | 15.80 | 16.10 | -3.42 | -17.79% | 22 | 499 | 35.02% |
| NFLX250117P00600000 | 2024-09-12 11:09AM EDT | 2025-01-17 | 19.63 | 19.75 | 20.25 | -2.87 | -12.76% | 3 | 1,331 | 34.44% |
| NFLX250221P00600000 | 2024-09-09 1:35PM EDT | 2025-02-21 | 29.15 | 25.95 | 26.65 | 0.00 | - | 2 | 101 | 35.04% |
| NFLX250321P00600000 | 2024-09-12 10:15AM EDT | 2025-03-21 | 27.90 | 28.70 | 29.15 | -1.75 | -5.90% | 2 | 176 | 33.96% |
| NFLX250620P00600000 | 2024-09-12 10:32AM EDT | 2025-06-20 | 40.39 | 40.05 | 42.05 | -5.21 | -11.43% | 6 | 637 | 34.47% |
| NFLX250815P00600000 | 2024-09-11 10:21AM EDT | 2025-08-15 | 53.76 | 45.80 | 48.20 | 0.00 | - | 1 | 85 | 34.25% |
| NFLX251219P00600000 | 2024-09-11 2:42PM EDT | 2025-12-19 | 60.48 | 56.80 | 60.20 | 0.00 | - | 1 | 98 | 33.77% |
| NFLX260116P00600000 | 2024-09-12 10:31AM EDT | 2026-01-16 | 59.60 | 59.65 | 61.70 | -4.53 | -7.06% | 17 | 127 | 33.34% |
| NFLX261218P00600000 | 2024-09-12 11:27AM EDT | 2026-12-18 | 82.80 | 79.30 | 84.30 | -3.05 | -3.55% | 4 | 102 | 32.01% |
© 2024 Yahoo. All rights reserved.