Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:625.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00625000 | 2024-09-19 2:02PM EDT | 2024-09-20 | 81.24 | 81.05 | 83.40 | +11.74 | +16.89% | 5 | 169 | 108.94% |
| NFLX240927C00625000 | 2024-09-13 10:40AM EDT | 2024-09-27 | 66.36 | 81.50 | 84.15 | 0.00 | - | 5 | 24 | 55.47% |
| NFLX241004C00625000 | 2024-09-18 12:49PM EDT | 2024-10-04 | 70.01 | 82.60 | 85.65 | 0.00 | - | 1 | 28 | 52.54% |
| NFLX241011C00625000 | 2024-09-11 10:44AM EDT | 2024-10-11 | 48.25 | 85.10 | 86.15 | 0.00 | - | - | 1 | 45.18% |
| NFLX241018C00625000 | 2024-09-17 3:53PM EDT | 2024-10-18 | 93.09 | 91.65 | 92.75 | 0.00 | - | 5 | 123 | 51.88% |
| NFLX241025C00625000 | 2024-09-13 3:11PM EDT | 2024-10-25 | 86.42 | 91.80 | 94.95 | 0.00 | - | - | 5 | 51.15% |
| NFLX241115C00625000 | 2024-09-19 12:42PM EDT | 2024-11-15 | 97.90 | 97.90 | 99.70 | +9.45 | +10.68% | 12 | 23 | 46.61% |
| NFLX241220C00625000 | 2024-09-13 9:47AM EDT | 2024-12-20 | 91.60 | 104.65 | 105.45 | 0.00 | - | 1 | 98 | 42.01% |
| NFLX250321C00625000 | 2024-09-19 10:26AM EDT | 2025-03-21 | 124.80 | 124.75 | 125.65 | +8.00 | +6.85% | 1 | 12 | 42.03% |
| NFLX250815C00625000 | 2024-09-03 3:41PM EDT | 2025-08-15 | 133.07 | 152.35 | 154.40 | 0.00 | - | - | 2 | 43.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00625000 | 2024-09-19 2:27PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 120 | 776 | 61.33% |
| NFLX240927P00625000 | 2024-09-19 2:19PM EDT | 2024-09-27 | 0.26 | 0.22 | 0.30 | -0.43 | -62.32% | 46 | 231 | 37.89% |
| NFLX241004P00625000 | 2024-09-19 12:04PM EDT | 2024-10-04 | 0.69 | 0.56 | 0.99 | -0.75 | -52.08% | 18 | 55 | 35.01% |
| NFLX241011P00625000 | 2024-09-19 12:13PM EDT | 2024-10-11 | 1.32 | 1.28 | 1.36 | -0.82 | -38.32% | 1 | 83 | 31.21% |
| NFLX241018P00625000 | 2024-09-19 2:04PM EDT | 2024-10-18 | 7.35 | 7.15 | 7.35 | -2.65 | -26.50% | 35 | 319 | 43.72% |
| NFLX241025P00625000 | 2024-09-19 12:05PM EDT | 2024-10-25 | 8.46 | 7.65 | 8.70 | -3.95 | -31.83% | 11 | 20 | 41.86% |
| NFLX241115P00625000 | 2024-09-19 2:12PM EDT | 2024-11-15 | 11.49 | 11.30 | 11.55 | -3.10 | -21.25% | 33 | 372 | 37.36% |
| NFLX241220P00625000 | 2024-09-19 1:24PM EDT | 2024-12-20 | 15.70 | 15.15 | 15.40 | -2.88 | -15.50% | 30 | 120 | 33.38% |
| NFLX250321P00625000 | 2024-09-19 11:05AM EDT | 2025-03-21 | 27.85 | 28.90 | 29.30 | -4.40 | -13.64% | 4 | 16 | 32.69% |
| NFLX250815P00625000 | 2024-09-13 3:44PM EDT | 2025-08-15 | 52.98 | 47.90 | 50.00 | 0.00 | - | 6 | 3 | 33.53% |
© 2024 Yahoo. All rights reserved.