Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:605.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00605000 | 2024-09-05 10:28AM EDT | 2024-09-13 | 82.42 | 81.15 | 83.70 | 0.00 | - | 1 | 2 | 127.27% |
| NFLX240920C00605000 | 2024-09-11 10:26AM EDT | 2024-09-20 | 62.90 | 82.55 | 84.80 | 0.00 | - | 4 | 147 | 66.72% |
| NFLX241011C00605000 | 2024-09-06 2:04PM EDT | 2024-10-11 | 69.12 | 86.60 | 88.85 | 0.00 | - | 12 | 12 | 48.43% |
| NFLX241018C00605000 | 2024-09-11 12:47PM EDT | 2024-10-18 | 81.26 | 92.85 | 95.20 | 0.00 | - | 8 | 42 | 52.44% |
| NFLX241115C00605000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 102.30 | 100.65 | 101.50 | +11.55 | +12.73% | 3 | 6 | 48.24% |
| NFLX241220C00605000 | 2024-09-04 3:20PM EDT | 2024-12-20 | 102.95 | 106.55 | 108.75 | 0.00 | - | 5 | 136 | 45.25% |
| NFLX250321C00605000 | 2024-08-30 10:41AM EDT | 2025-03-21 | 134.60 | 126.75 | 128.25 | 0.00 | - | 3 | 26 | 44.46% |
| NFLX250815C00605000 | 2024-08-23 11:13AM EDT | 2025-08-15 | 150.35 | 153.10 | 156.65 | 0.00 | - | 1 | 1 | 45.77% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00605000 | 2024-09-12 9:59AM EDT | 2024-09-13 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 8 | 222 | 64.45% |
| NFLX240920P00605000 | 2024-09-12 10:25AM EDT | 2024-09-20 | 0.33 | 0.31 | 0.47 | -0.24 | -42.11% | 2 | 525 | 41.60% |
| NFLX240927P00605000 | 2024-09-11 3:17PM EDT | 2024-09-27 | 1.20 | 0.30 | 1.32 | 0.00 | - | 2 | 66 | 38.01% |
| NFLX241004P00605000 | 2024-09-12 10:18AM EDT | 2024-10-04 | 1.51 | 1.35 | 1.95 | -0.94 | -38.37% | 3 | 15 | 34.66% |
| NFLX241011P00605000 | 2024-09-11 11:00AM EDT | 2024-10-11 | 4.15 | 1.99 | 2.58 | 0.00 | - | 1 | 60 | 32.55% |
| NFLX241018P00605000 | 2024-09-11 2:16PM EDT | 2024-10-18 | 9.90 | 7.80 | 8.05 | 0.00 | - | 21 | 117 | 41.66% |
| NFLX241115P00605000 | 2024-09-12 10:54AM EDT | 2024-11-15 | 12.89 | 12.70 | 13.00 | -0.95 | -6.86% | 2 | 70 | 38.00% |
| NFLX241220P00605000 | 2024-09-12 10:15AM EDT | 2024-12-20 | 16.16 | 16.60 | 16.90 | -7.54 | -31.81% | 1 | 137 | 34.44% |
| NFLX250815P00605000 | 2024-09-03 10:29AM EDT | 2025-08-15 | 47.65 | 47.25 | 49.65 | 0.00 | - | 1 | 1 | 33.95% |
© 2024 Yahoo. All rights reserved.