Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:670.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00670000 | 2024-09-19 2:22PM EDT | 2024-09-20 | 35.80 | 36.65 | 38.00 | +15.23 | +74.04% | 35 | 1,449 | 64.53% |
| NFLX240927C00670000 | 2024-09-19 1:57PM EDT | 2024-09-27 | 38.84 | 38.90 | 39.95 | +13.84 | +55.36% | 181 | 103 | 39.79% |
| NFLX241004C00670000 | 2024-09-19 10:27AM EDT | 2024-10-04 | 42.17 | 41.40 | 43.05 | +11.90 | +39.31% | 3 | 44 | 36.89% |
| NFLX241011C00670000 | 2024-09-18 11:09AM EDT | 2024-10-11 | 48.96 | 44.35 | 45.05 | +10.21 | +26.35% | 5 | 12 | 34.30% |
| NFLX241018C00670000 | 2024-09-19 1:53PM EDT | 2024-10-18 | 56.80 | 56.55 | 57.40 | +6.46 | +12.83% | 15 | 304 | 47.59% |
| NFLX241025C00670000 | 2024-09-18 1:35PM EDT | 2024-10-25 | 52.67 | 58.50 | 60.75 | 0.00 | - | 2 | 13 | 46.95% |
| NFLX241115C00670000 | 2024-09-19 12:49PM EDT | 2024-11-15 | 62.95 | 64.30 | 64.85 | +4.20 | +7.15% | 3 | 294 | 41.46% |
| NFLX241220C00670000 | 2024-09-19 10:21AM EDT | 2024-12-20 | 71.57 | 72.35 | 73.85 | -2.14 | -2.90% | 1 | 178 | 39.53% |
| NFLX250117C00670000 | 2024-09-19 1:38PM EDT | 2025-01-17 | 78.75 | 79.40 | 80.75 | +4.25 | +5.70% | 8 | 502 | 39.18% |
| NFLX250221C00670000 | 2024-09-18 1:38PM EDT | 2025-02-21 | 93.35 | 90.00 | 90.70 | +9.85 | +11.80% | 2 | 47 | 40.22% |
| NFLX250321C00670000 | 2024-09-19 10:47AM EDT | 2025-03-21 | 101.20 | 95.25 | 97.10 | +9.12 | +9.90% | 7 | 50 | 40.41% |
| NFLX250815C00670000 | 2024-08-29 10:40AM EDT | 2025-08-15 | 121.90 | 125.60 | 128.05 | 0.00 | - | 1 | 2 | 42.29% |
| NFLX251219C00670000 | 2024-09-13 3:23PM EDT | 2025-12-19 | 140.65 | 144.15 | 146.95 | 0.00 | - | 15 | 167 | 42.34% |
| NFLX260116C00670000 | 2024-09-18 10:01AM EDT | 2026-01-16 | 144.00 | 148.80 | 150.55 | 0.00 | - | 1 | 101 | 42.28% |
| NFLX261218C00670000 | 2024-09-19 10:32AM EDT | 2026-12-18 | 195.08 | 188.35 | 194.40 | +5.64 | +2.98% | 1 | 169 | 43.65% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00670000 | 2024-09-19 2:22PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.17 | -1.03 | -87.29% | 643 | 1,253 | 35.06% |
| NFLX240927P00670000 | 2024-09-19 2:17PM EDT | 2024-09-27 | 1.80 | 1.59 | 1.70 | -3.10 | -63.27% | 387 | 367 | 27.28% |
| NFLX241004P00670000 | 2024-09-19 2:20PM EDT | 2024-10-04 | 3.85 | 3.55 | 3.80 | -3.33 | -46.38% | 45 | 386 | 26.71% |
| NFLX241011P00670000 | 2024-09-19 1:47PM EDT | 2024-10-11 | 6.03 | 5.55 | 5.85 | -3.97 | -39.70% | 20 | 63 | 26.49% |
| NFLX241018P00670000 | 2024-09-19 2:04PM EDT | 2024-10-18 | 17.60 | 17.00 | 17.40 | -5.45 | -23.64% | 78 | 229 | 40.55% |
| NFLX241025P00670000 | 2024-09-19 10:53AM EDT | 2024-10-25 | 18.05 | 18.60 | 19.25 | -4.78 | -20.94% | 2 | 18 | 38.84% |
| NFLX241101P00670000 | 2024-09-19 12:37PM EDT | 2024-11-01 | 19.88 | 19.05 | 21.65 | -4.62 | -18.86% | 3 | 5 | 38.35% |
| NFLX241115P00670000 | 2024-09-19 1:10PM EDT | 2024-11-15 | 23.80 | 23.00 | 23.30 | -5.58 | -18.99% | 65 | 146 | 35.02% |
| NFLX241220P00670000 | 2024-09-19 1:10PM EDT | 2024-12-20 | 28.69 | 27.60 | 28.05 | -5.73 | -16.65% | 48 | 365 | 31.31% |
| NFLX250117P00670000 | 2024-09-19 12:05PM EDT | 2025-01-17 | 32.15 | 32.85 | 33.25 | -7.46 | -18.83% | 19 | 175 | 30.91% |
| NFLX250221P00670000 | 2024-09-19 11:54AM EDT | 2025-02-21 | 40.26 | 40.50 | 41.20 | -3.39 | -7.77% | 8 | 56 | 31.84% |
| NFLX250321P00670000 | 2024-09-13 1:04PM EDT | 2025-03-21 | 49.63 | 44.05 | 44.55 | 0.00 | - | 1 | 65 | 31.10% |
| NFLX250815P00670000 | 2024-09-17 10:54AM EDT | 2025-08-15 | 66.95 | 63.90 | 66.20 | 0.00 | - | 1 | 1 | 31.72% |
| NFLX251219P00670000 | 2024-09-19 10:49AM EDT | 2025-12-19 | 77.24 | 76.75 | 78.70 | -1.39 | -1.77% | 1 | 28 | 31.18% |
| NFLX260116P00670000 | 2024-09-17 10:21AM EDT | 2026-01-16 | 78.20 | 78.55 | 81.50 | -4.85 | -5.84% | 16 | 58 | 31.18% |
| NFLX261218P00670000 | 2024-09-19 10:32AM EDT | 2026-12-18 | 104.17 | 103.70 | 107.65 | -3.81 | -3.53% | 2 | 87 | 30.52% |
© 2024 Yahoo. All rights reserved.