Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00650000 | 2024-09-18 3:47PM EDT | 2024-09-20 | 41.20 | 39.70 | 42.00 | -16.35 | -28.41% | 139 | 1,632 | 64.06% |
| NFLX240927C00650000 | 2024-09-18 3:47PM EDT | 2024-09-27 | 42.53 | 42.60 | 45.25 | -10.17 | -19.30% | 3 | 33 | 43.68% |
| NFLX241004C00650000 | 2024-09-18 1:36PM EDT | 2024-10-04 | 49.53 | 43.85 | 47.40 | -7.83 | -13.65% | 24 | 21 | 38.12% |
| NFLX241011C00650000 | 2024-09-17 10:25AM EDT | 2024-10-11 | 58.48 | 46.30 | 48.95 | 0.00 | - | 2 | 11 | 34.80% |
| NFLX241018C00650000 | 2024-09-18 2:55PM EDT | 2024-10-18 | 61.25 | 58.80 | 61.45 | -11.68 | -16.02% | 30 | 359 | 49.39% |
| NFLX241025C00650000 | 2024-09-18 9:34AM EDT | 2024-10-25 | 71.55 | 61.40 | 64.70 | -2.45 | -3.31% | 8 | 15 | 48.63% |
| NFLX241115C00650000 | 2024-09-18 1:46PM EDT | 2024-11-15 | 68.54 | 65.95 | 69.10 | -10.66 | -13.46% | 9 | 231 | 43.28% |
| NFLX241220C00650000 | 2024-09-18 1:23PM EDT | 2024-12-20 | 77.88 | 73.25 | 77.05 | +2.42 | +3.21% | 2 | 803 | 40.41% |
| NFLX250117C00650000 | 2024-09-18 2:26PM EDT | 2025-01-17 | 86.67 | 80.25 | 84.75 | -8.83 | -9.25% | 11 | 1,520 | 40.65% |
| NFLX250221C00650000 | 2024-09-18 1:40PM EDT | 2025-02-21 | 95.70 | 91.55 | 93.50 | -1.70 | -1.75% | 56 | 50 | 41.00% |
| NFLX250321C00650000 | 2024-09-12 9:44AM EDT | 2025-03-21 | 101.00 | 96.65 | 100.00 | 0.00 | - | 3 | 101 | 41.29% |
| NFLX250620C00650000 | 2024-09-18 1:48PM EDT | 2025-06-20 | 119.85 | 114.80 | 118.95 | +7.55 | +6.72% | 4 | 533 | 42.19% |
| NFLX250815C00650000 | 2024-09-17 9:59AM EDT | 2025-08-15 | 134.80 | 125.45 | 129.65 | 0.00 | - | 2 | 9 | 42.79% |
| NFLX251219C00650000 | 2024-09-16 10:52AM EDT | 2025-12-19 | 147.50 | 144.30 | 148.45 | 0.00 | - | 1 | 119 | 42.92% |
| NFLX260116C00650000 | 2024-09-18 2:30PM EDT | 2026-01-16 | 153.25 | 147.15 | 151.90 | -8.70 | -5.37% | 2 | 150 | 42.83% |
| NFLX261218C00650000 | 2024-09-11 3:31PM EDT | 2026-12-18 | 184.95 | 186.65 | 194.10 | 0.00 | - | 1 | 107 | 43.95% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00650000 | 2024-09-18 3:56PM EDT | 2024-09-20 | 0.33 | 0.25 | 0.33 | +0.02 | +6.45% | 312 | 1,736 | 45.56% |
| NFLX240927P00650000 | 2024-09-18 3:56PM EDT | 2024-09-27 | 1.83 | 1.76 | 2.14 | +0.58 | +46.40% | 163 | 289 | 33.24% |
| NFLX241004P00650000 | 2024-09-18 3:51PM EDT | 2024-10-04 | 3.60 | 3.70 | 4.80 | +0.91 | +33.83% | 167 | 164 | 32.81% |
| NFLX241011P00650000 | 2024-09-18 3:58PM EDT | 2024-10-11 | 5.50 | 4.25 | 5.90 | +1.65 | +42.86% | 43 | 104 | 29.71% |
| NFLX241018P00650000 | 2024-09-18 3:58PM EDT | 2024-10-18 | 15.99 | 14.95 | 17.55 | +2.99 | +23.00% | 50 | 768 | 44.43% |
| NFLX241025P00650000 | 2024-09-18 3:50PM EDT | 2024-10-25 | 19.57 | 17.80 | 18.55 | +4.71 | +31.70% | 4 | 35 | 41.32% |
| NFLX241101P00650000 | 2024-09-18 12:50PM EDT | 2024-11-01 | 19.27 | 17.35 | 19.75 | -0.03 | -0.16% | 1 | 2 | 39.33% |
| NFLX241115P00650000 | 2024-09-18 2:51PM EDT | 2024-11-15 | 22.29 | 21.60 | 23.55 | +4.29 | +23.83% | 22 | 383 | 38.16% |
| NFLX241220P00650000 | 2024-09-18 2:00PM EDT | 2024-12-20 | 25.51 | 25.40 | 27.75 | +2.79 | +12.28% | 7 | 630 | 33.49% |
| NFLX250117P00650000 | 2024-09-18 3:31PM EDT | 2025-01-17 | 30.36 | 31.50 | 32.80 | +2.01 | +7.09% | 18 | 1,342 | 32.85% |
| NFLX250221P00650000 | 2024-09-18 3:04PM EDT | 2025-02-21 | 38.80 | 38.15 | 40.80 | +2.05 | +5.58% | 48 | 82 | 33.74% |
| NFLX250321P00650000 | 2024-09-18 12:56PM EDT | 2025-03-21 | 41.80 | 41.00 | 43.15 | +2.70 | +6.91% | 55 | 202 | 32.36% |
| NFLX250620P00650000 | 2024-09-17 10:02AM EDT | 2025-06-20 | 52.20 | 53.75 | 57.90 | 0.00 | - | 1 | 439 | 33.07% |
| NFLX250815P00650000 | 2024-09-04 1:16PM EDT | 2025-08-15 | 67.00 | 61.55 | 65.10 | 0.00 | - | 2 | 13 | 33.06% |
| NFLX251219P00650000 | 2024-09-03 3:44PM EDT | 2025-12-19 | 80.14 | 73.50 | 77.75 | 0.00 | - | 23 | 84 | 32.50% |
| NFLX260116P00650000 | 2024-09-17 3:51PM EDT | 2026-01-16 | 74.00 | 75.50 | 79.55 | +1.50 | +2.07% | 1 | 210 | 32.15% |
| NFLX261218P00650000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 100.50 | 98.20 | 105.90 | 0.00 | - | 17 | 69 | 31.51% |
© 2024 Yahoo. All rights reserved.