Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00610000 | 2024-09-09 9:32AM EDT | 2024-09-13 | 65.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00610000 | 2024-09-09 2:20PM EDT | 2024-09-20 | 67.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240927C00610000 | 2024-08-23 11:59AM EDT | 2024-09-27 | 80.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241018C00610000 | 2024-09-10 2:45PM EDT | 2024-10-18 | 80.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115C00610000 | 2024-09-09 12:48PM EDT | 2024-11-15 | 91.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00610000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 88.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00610000 | 2024-08-30 1:43PM EDT | 2025-01-17 | 116.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221C00610000 | 2024-09-05 2:26PM EDT | 2025-02-21 | 118.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00610000 | 2024-09-09 11:44AM EDT | 2025-03-21 | 115.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620C00610000 | 2024-09-06 1:35PM EDT | 2025-06-20 | 126.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00610000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 164.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00610000 | 2024-08-23 11:41AM EDT | 2026-01-16 | 173.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00610000 | 2024-08-16 3:05PM EDT | 2026-12-18 | 206.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00610000 | 2024-09-10 3:57PM EDT | 2024-09-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| NFLX240920P00610000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NFLX240927P00610000 | 2024-09-10 2:07PM EDT | 2024-09-27 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241004P00610000 | 2024-09-10 12:47PM EDT | 2024-10-04 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241011P00610000 | 2024-09-10 12:39PM EDT | 2024-10-11 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018P00610000 | 2024-09-10 3:33PM EDT | 2024-10-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX241025P00610000 | 2024-09-10 1:39PM EDT | 2024-10-25 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241115P00610000 | 2024-09-10 10:54AM EDT | 2024-11-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220P00610000 | 2024-09-10 10:27AM EDT | 2024-12-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX250117P00610000 | 2024-09-10 11:54AM EDT | 2025-01-17 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250221P00610000 | 2024-09-09 12:56PM EDT | 2025-02-21 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321P00610000 | 2024-08-30 11:11AM EDT | 2025-03-21 | 29.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250620P00610000 | 2024-09-10 10:35AM EDT | 2025-06-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250815P00610000 | 2024-08-28 10:34AM EDT | 2025-08-15 | 49.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NFLX251219P00610000 | 2024-08-19 1:01PM EDT | 2025-12-19 | 59.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NFLX260116P00610000 | 2024-09-04 3:36PM EDT | 2026-01-16 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX261218P00610000 | 2024-09-06 3:27PM EDT | 2026-12-18 | 94.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.