Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:660.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00660000 | 2024-09-12 10:43AM EDT | 2024-09-13 | 27.64 | 25.55 | 28.05 | +4.14 | +17.62% | 16 | 96 | 57.91% |
| NFLX240920C00660000 | 2024-09-12 10:35AM EDT | 2024-09-20 | 31.67 | 30.10 | 31.75 | +4.38 | +16.05% | 30 | 939 | 41.88% |
| NFLX240927C00660000 | 2024-09-12 10:46AM EDT | 2024-09-27 | 34.45 | 33.45 | 34.70 | +5.35 | +18.38% | 13 | 55 | 37.33% |
| NFLX241004C00660000 | 2024-09-12 10:23AM EDT | 2024-10-04 | 41.07 | 35.75 | 37.10 | +11.10 | +37.04% | 1 | 24 | 35.04% |
| NFLX241011C00660000 | 2024-09-11 3:44PM EDT | 2024-10-11 | 37.25 | 39.30 | 40.95 | 0.00 | - | 2 | 4 | 36.04% |
| NFLX241018C00660000 | 2024-09-12 10:12AM EDT | 2024-10-18 | 51.00 | 50.35 | 51.30 | +2.50 | +5.15% | 30 | 1,335 | 45.12% |
| NFLX241025C00660000 | 2024-09-11 9:38AM EDT | 2024-10-25 | 47.69 | 53.60 | 56.20 | 0.00 | - | 1 | 2 | 46.79% |
| NFLX241115C00660000 | 2024-09-11 2:27PM EDT | 2024-11-15 | 55.35 | 60.15 | 61.40 | 0.00 | - | 16 | 270 | 43.21% |
| NFLX241220C00660000 | 2024-09-11 1:02PM EDT | 2024-12-20 | 71.37 | 67.35 | 68.90 | +10.17 | +16.62% | 20 | 251 | 40.29% |
| NFLX250117C00660000 | 2024-09-11 3:08PM EDT | 2025-01-17 | 71.32 | 74.75 | 76.35 | 0.00 | - | 11 | 1,648 | 40.40% |
| NFLX250221C00660000 | 2024-09-09 10:07AM EDT | 2025-02-21 | 81.53 | 84.85 | 87.45 | 0.00 | - | 1 | 45 | 42.11% |
| NFLX250321C00660000 | 2024-09-12 10:50AM EDT | 2025-03-21 | 92.15 | 90.60 | 92.45 | +3.35 | +3.77% | 1 | 49 | 41.52% |
| NFLX250620C00660000 | 2024-09-11 2:00PM EDT | 2025-06-20 | 104.50 | 109.75 | 111.95 | 0.00 | - | 10 | 493 | 42.61% |
| NFLX250815C00660000 | 2024-08-14 2:36PM EDT | 2025-08-15 | 107.25 | 120.45 | 122.85 | 0.00 | - | 1 | 1 | 43.25% |
| NFLX251219C00660000 | 2024-09-06 10:55AM EDT | 2025-12-19 | 127.79 | 138.60 | 142.10 | 0.00 | - | 1 | 39 | 43.47% |
| NFLX260116C00660000 | 2024-09-11 10:13AM EDT | 2026-01-16 | 133.90 | 143.50 | 145.05 | 0.00 | - | 1 | 90 | 43.19% |
| NFLX261218C00660000 | 2024-09-11 3:31PM EDT | 2026-12-18 | 180.10 | 182.25 | 186.40 | 0.00 | - | 1 | 70 | 44.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00660000 | 2024-09-12 11:05AM EDT | 2024-09-13 | 0.31 | 0.27 | 0.35 | -0.44 | -58.67% | 1,360 | 2,831 | 29.61% |
| NFLX240920P00660000 | 2024-09-12 11:22AM EDT | 2024-09-20 | 3.49 | 3.40 | 3.65 | -1.01 | -22.44% | 215 | 704 | 28.19% |
| NFLX240927P00660000 | 2024-09-12 10:27AM EDT | 2024-09-27 | 5.36 | 5.95 | 6.35 | -1.74 | -24.51% | 13 | 169 | 27.26% |
| NFLX241004P00660000 | 2024-09-12 9:40AM EDT | 2024-10-04 | 7.10 | 7.90 | 8.60 | -3.80 | -34.86% | 2 | 46 | 26.66% |
| NFLX241011P00660000 | 2024-09-12 11:27AM EDT | 2024-10-11 | 10.37 | 9.70 | 11.25 | -1.63 | -15.41% | 3 | 15 | 27.23% |
| NFLX241018P00660000 | 2024-09-12 10:27AM EDT | 2024-10-18 | 20.72 | 20.60 | 21.65 | -2.28 | -9.91% | 22 | 527 | 37.54% |
| NFLX241025P00660000 | 2024-09-06 2:08PM EDT | 2024-10-25 | 24.60 | 23.55 | 24.70 | -9.90 | -28.70% | 8 | 10 | 37.84% |
| NFLX241115P00660000 | 2024-09-12 11:11AM EDT | 2024-11-15 | 27.70 | 27.85 | 29.40 | -2.37 | -7.88% | 4 | 124 | 35.43% |
| NFLX241220P00660000 | 2024-09-11 1:52PM EDT | 2024-12-20 | 37.50 | 33.05 | 34.40 | 0.00 | - | 23 | 133 | 32.23% |
| NFLX250117P00660000 | 2024-09-11 12:59PM EDT | 2025-01-17 | 39.05 | 37.50 | 39.70 | -4.90 | -11.15% | 6 | 466 | 31.91% |
| NFLX250221P00660000 | 2024-09-10 1:10PM EDT | 2025-02-21 | 52.55 | 46.10 | 46.60 | 0.00 | - | 6 | 22 | 32.21% |
| NFLX250321P00660000 | 2024-09-11 3:29PM EDT | 2025-03-21 | 50.93 | 48.35 | 49.75 | 0.00 | - | 5 | 46 | 31.41% |
| NFLX250620P00660000 | 2024-09-11 1:37PM EDT | 2025-06-20 | 67.20 | 61.70 | 63.10 | 0.00 | - | 3 | 234 | 31.63% |
| NFLX250815P00660000 | 2024-09-04 12:30PM EDT | 2025-08-15 | 70.65 | 69.10 | 72.35 | 0.00 | - | 2 | 2 | 32.54% |
| NFLX251219P00660000 | 2024-09-11 12:57PM EDT | 2025-12-19 | 87.70 | 80.45 | 83.35 | 0.00 | - | 2 | 62 | 31.49% |
| NFLX260116P00660000 | 2024-09-03 9:57AM EDT | 2026-01-16 | 80.71 | 83.20 | 85.35 | 0.00 | - | 20 | 175 | 31.24% |
| NFLX261218P00660000 | 2024-09-12 10:55AM EDT | 2026-12-18 | 108.42 | 106.05 | 109.95 | -6.68 | -5.80% | 1 | 52 | 30.34% |
© 2024 Yahoo. All rights reserved.