Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00635000 | 2024-09-18 11:38AM EDT | 2024-09-20 | 59.15 | 54.20 | 57.60 | -13.31 | -18.37% | 30 | 255 | 62.60% |
| NFLX240927C00635000 | 2024-09-18 11:38AM EDT | 2024-09-27 | 60.65 | 55.15 | 60.70 | -12.99 | -17.64% | 28 | 83 | 55.71% |
| NFLX241004C00635000 | 2024-09-17 3:59PM EDT | 2024-10-04 | 75.14 | 57.30 | 61.30 | 0.00 | - | 1 | 5 | 43.47% |
| NFLX241011C00635000 | 2024-09-13 10:06AM EDT | 2024-10-11 | 61.65 | 59.00 | 61.85 | 0.00 | - | 2 | 1 | 37.50% |
| NFLX241018C00635000 | 2024-09-18 1:32PM EDT | 2024-10-18 | 74.95 | 68.75 | 72.60 | -8.09 | -9.74% | 10 | 44 | 51.13% |
| NFLX241025C00635000 | 2024-09-09 12:13PM EDT | 2024-10-25 | 64.80 | 71.10 | 74.60 | 0.00 | - | - | - | 48.82% |
| NFLX241101C00635000 | 2024-09-18 9:40AM EDT | 2024-11-01 | 82.00 | 72.35 | 75.95 | +9.56 | +13.20% | 1 | 1 | 46.47% |
| NFLX241115C00635000 | 2024-09-17 2:49PM EDT | 2024-11-15 | 89.13 | 76.80 | 79.75 | 0.00 | - | 130 | 137 | 44.57% |
| NFLX241220C00635000 | 2024-09-16 11:44AM EDT | 2024-12-20 | 87.08 | 83.90 | 86.45 | 0.00 | - | 1 | 141 | 40.75% |
| NFLX250321C00635000 | 2024-09-04 11:09AM EDT | 2025-03-21 | 105.05 | 105.90 | 107.95 | 0.00 | - | 10 | 23 | 41.21% |
| NFLX250815C00635000 | 2024-09-05 11:58AM EDT | 2025-08-15 | 130.30 | 134.25 | 138.85 | 0.00 | - | 1 | 1 | 43.57% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00635000 | 2024-09-18 3:57PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.50 | +0.02 | +12.50% | 43 | 670 | 59.62% |
| NFLX240927P00635000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 0.95 | 0.60 | 1.25 | +0.23 | +31.94% | 54 | 188 | 36.76% |
| NFLX241004P00635000 | 2024-09-18 3:48PM EDT | 2024-10-04 | 2.26 | 1.85 | 2.65 | +0.61 | +36.97% | 31 | 633 | 33.55% |
| NFLX241011P00635000 | 2024-09-18 3:39PM EDT | 2024-10-11 | 3.40 | 2.88 | 3.70 | +0.87 | +34.39% | 31 | 54 | 30.99% |
| NFLX241018P00635000 | 2024-09-18 3:54PM EDT | 2024-10-18 | 12.40 | 11.05 | 13.30 | +2.40 | +24.00% | 35 | 197 | 45.04% |
| NFLX241025P00635000 | 2024-09-18 1:06PM EDT | 2024-10-25 | 13.75 | 12.20 | 14.65 | +0.40 | +3.00% | 1 | 65 | 42.52% |
| NFLX241101P00635000 | 2024-09-18 10:38AM EDT | 2024-11-01 | 14.26 | 14.70 | 15.50 | -2.64 | -15.62% | 3 | 6 | 40.11% |
| NFLX241115P00635000 | 2024-09-18 3:48PM EDT | 2024-11-15 | 18.49 | 17.25 | 18.10 | +3.19 | +20.85% | 1 | 39 | 37.87% |
| NFLX241220P00635000 | 2024-09-18 3:46PM EDT | 2024-12-20 | 21.70 | 21.90 | 23.00 | +2.30 | +11.86% | 2 | 263 | 34.12% |
| NFLX250321P00635000 | 2024-09-17 12:17PM EDT | 2025-03-21 | 34.30 | 35.50 | 39.25 | 0.00 | - | 1 | 28 | 33.75% |
| NFLX250815P00635000 | 2024-08-19 11:24AM EDT | 2025-08-15 | 60.85 | 56.20 | 57.90 | 0.00 | - | 35 | 36 | 33.01% |
© 2024 Yahoo. All rights reserved.