Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:620.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00620000 | 2024-09-11 11:46AM EDT | 2024-09-13 | 50.45 | 61.75 | 64.25 | 0.00 | - | 14 | 14 | 0.00% |
| NFLX240920C00620000 | 2024-09-12 11:13AM EDT | 2024-09-20 | 70.10 | 62.85 | 64.90 | +12.29 | +21.26% | 11 | 766 | 0.00% |
| NFLX240927C00620000 | 2024-09-06 1:56PM EDT | 2024-09-27 | 52.46 | 64.75 | 67.05 | 0.00 | - | 1 | 7 | 23.93% |
| NFLX241004C00620000 | 2024-09-06 2:44PM EDT | 2024-10-04 | 54.72 | 67.50 | 68.35 | 0.00 | - | 20 | 21 | 28.27% |
| NFLX241018C00620000 | 2024-09-11 12:31PM EDT | 2024-10-18 | 70.15 | 77.15 | 78.25 | 0.00 | - | 4 | 249 | 42.50% |
| NFLX241025C00620000 | 2024-09-05 1:21PM EDT | 2024-10-25 | 81.45 | 79.40 | 80.95 | 0.00 | - | - | 2 | 42.86% |
| NFLX241115C00620000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 79.70 | 85.10 | 86.40 | 0.00 | - | 7 | 54 | 41.35% |
| NFLX241220C00620000 | 2024-09-11 11:28AM EDT | 2024-12-20 | 81.08 | 92.45 | 93.55 | 0.00 | - | 7 | 119 | 39.43% |
| NFLX250117C00620000 | 2024-09-11 9:36AM EDT | 2025-01-17 | 92.80 | 98.75 | 100.05 | 0.00 | - | 11 | 441 | 39.57% |
| NFLX250221C00620000 | 2024-09-12 11:15AM EDT | 2025-02-21 | 113.20 | 108.65 | 110.75 | +11.05 | +10.82% | 6 | 8 | 41.79% |
| NFLX250321C00620000 | 2024-09-12 12:17PM EDT | 2025-03-21 | 115.00 | 113.45 | 115.15 | +5.50 | +5.02% | 10 | 32 | 41.11% |
| NFLX250620C00620000 | 2024-09-09 12:12PM EDT | 2025-06-20 | 127.74 | 130.85 | 132.15 | 0.00 | - | 1 | 173 | 41.74% |
| NFLX251219C00620000 | 2024-08-08 12:55PM EDT | 2025-12-19 | 127.45 | 145.55 | 152.65 | 0.00 | - | 1 | 178 | 39.89% |
| NFLX260116C00620000 | 2024-09-03 11:27AM EDT | 2026-01-16 | 161.80 | 162.15 | 164.30 | 0.00 | - | 1 | 57 | 42.80% |
| NFLX261218C00620000 | 2024-09-11 2:40PM EDT | 2026-12-18 | 196.49 | 198.60 | 204.65 | 0.00 | - | 2 | 124 | 43.89% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00620000 | 2024-09-12 11:37AM EDT | 2024-09-13 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 53 | 912 | 53.52% |
| NFLX240920P00620000 | 2024-09-12 12:26PM EDT | 2024-09-20 | 0.64 | 0.58 | 0.69 | -0.22 | -25.58% | 90 | 1,414 | 38.04% |
| NFLX240927P00620000 | 2024-09-12 9:33AM EDT | 2024-09-27 | 1.30 | 1.54 | 1.71 | -0.41 | -23.98% | 6 | 211 | 34.72% |
| NFLX241004P00620000 | 2024-09-11 12:18PM EDT | 2024-10-04 | 2.54 | 2.42 | 2.88 | -1.97 | -43.68% | 4 | 61 | 33.20% |
| NFLX241011P00620000 | 2024-09-11 3:34PM EDT | 2024-10-11 | 4.10 | 3.90 | 4.05 | 0.00 | - | 10 | 24 | 32.17% |
| NFLX241018P00620000 | 2024-09-12 12:41PM EDT | 2024-10-18 | 11.20 | 11.05 | 11.35 | -0.30 | -2.61% | 12 | 1,017 | 42.35% |
| NFLX241025P00620000 | 2024-09-12 11:11AM EDT | 2024-10-25 | 12.33 | 13.15 | 14.35 | -6.55 | -34.69% | 2 | 28 | 43.15% |
| NFLX241115P00620000 | 2024-09-12 9:45AM EDT | 2024-11-15 | 15.58 | 16.80 | 17.10 | -3.52 | -18.43% | 2 | 791 | 38.61% |
| NFLX241220P00620000 | 2024-09-11 9:36AM EDT | 2024-12-20 | 23.75 | 21.20 | 21.55 | 0.00 | - | 1 | 317 | 35.04% |
| NFLX250117P00620000 | 2024-09-12 11:51AM EDT | 2025-01-17 | 25.87 | 25.60 | 26.00 | -2.58 | -9.07% | 13 | 666 | 34.31% |
| NFLX250221P00620000 | 2024-09-10 12:00PM EDT | 2025-02-21 | 38.52 | 32.60 | 33.20 | 0.00 | - | 20 | 60 | 35.05% |
| NFLX250321P00620000 | 2024-09-11 3:30PM EDT | 2025-03-21 | 35.82 | 34.95 | 35.85 | 0.00 | - | 6 | 147 | 33.94% |
| NFLX250620P00620000 | 2024-09-11 12:21PM EDT | 2025-06-20 | 52.20 | 46.60 | 48.50 | 0.00 | - | 2 | 391 | 33.93% |
| NFLX250815P00620000 | 2024-08-26 10:29AM EDT | 2025-08-15 | 53.31 | 53.45 | 55.75 | 0.00 | - | 20 | 56 | 34.08% |
| NFLX251219P00620000 | 2024-08-27 3:59PM EDT | 2025-12-19 | 62.60 | 64.85 | 66.75 | 0.00 | - | 4 | 520 | 33.06% |
| NFLX260116P00620000 | 2024-09-04 3:56PM EDT | 2026-01-16 | 69.30 | 68.00 | 70.85 | 0.00 | - | 2 | 96 | 33.54% |
| NFLX261218P00620000 | 2024-09-05 2:55PM EDT | 2026-12-18 | 91.32 | 89.55 | 93.20 | 0.00 | - | 3 | 30 | 31.87% |
© 2024 Yahoo. All rights reserved.