Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00665000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 14.10 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NFLX240920C00665000 | 2024-09-10 1:56PM EDT | 2024-09-20 | 19.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240927C00665000 | 2024-09-10 3:25PM EDT | 2024-09-27 | 24.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241004C00665000 | 2024-09-10 3:28PM EDT | 2024-10-04 | 27.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX241011C00665000 | 2024-09-10 3:28PM EDT | 2024-10-11 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00665000 | 2024-09-10 2:40PM EDT | 2024-10-18 | 42.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241025C00665000 | 2024-09-10 12:14PM EDT | 2024-10-25 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115C00665000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 47.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX241220C00665000 | 2024-09-10 2:14PM EDT | 2024-12-20 | 60.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250117C00665000 | 2024-09-10 10:00AM EDT | 2025-01-17 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00665000 | 2024-08-20 9:53AM EDT | 2025-03-21 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00665000 | 2024-06-21 3:58PM EDT | 2025-12-19 | 154.82 | 109.25 | 117.00 | 0.00 | - | 1 | 56 | 37.64% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00665000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 4.20 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 3.13% |
| NFLX240920P00665000 | 2024-09-10 3:56PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| NFLX240927P00665000 | 2024-09-10 3:54PM EDT | 2024-09-27 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX241004P00665000 | 2024-09-10 3:09PM EDT | 2024-10-04 | 14.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NFLX241011P00665000 | 2024-09-10 1:57PM EDT | 2024-10-11 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX241018P00665000 | 2024-09-10 2:17PM EDT | 2024-10-18 | 27.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX241025P00665000 | 2024-09-10 9:45AM EDT | 2024-10-25 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX241115P00665000 | 2024-09-10 3:00PM EDT | 2024-11-15 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX241220P00665000 | 2024-09-10 12:14PM EDT | 2024-12-20 | 43.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NFLX250117P00665000 | 2024-09-10 10:54AM EDT | 2025-01-17 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NFLX250321P00665000 | 2024-09-10 10:29AM EDT | 2025-03-21 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX251219P00665000 | 2024-09-04 11:34AM EDT | 2025-12-19 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.