Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:675.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00675000 | 2024-09-19 1:13PM EDT | 2024-09-20 | 29.33 | 29.00 | 31.35 | +11.58 | +65.24% | 25 | 800 | 29.69% |
| NFLX240927C00675000 | 2024-09-19 11:22AM EDT | 2024-09-27 | 40.40 | 31.60 | 32.95 | +15.35 | +61.28% | 8 | 89 | 25.15% |
| NFLX241004C00675000 | 2024-09-18 12:55PM EDT | 2024-10-04 | 36.50 | 35.50 | 36.45 | +7.65 | +26.52% | 1 | 45 | 28.22% |
| NFLX241011C00675000 | 2024-09-19 12:35PM EDT | 2024-10-11 | 41.45 | 38.10 | 39.05 | +10.37 | +33.37% | 4 | 26 | 28.34% |
| NFLX241018C00675000 | 2024-09-19 1:08PM EDT | 2024-10-18 | 52.27 | 51.55 | 52.75 | +9.52 | +22.27% | 10 | 335 | 44.25% |
| NFLX241025C00675000 | 2024-09-19 10:49AM EDT | 2024-10-25 | 61.50 | 54.00 | 55.55 | +10.75 | +21.18% | 2 | 9 | 43.24% |
| NFLX241115C00675000 | 2024-09-19 11:22AM EDT | 2024-11-15 | 60.25 | 59.00 | 60.20 | +7.25 | +13.68% | 14 | 95 | 38.99% |
| NFLX241220C00675000 | 2024-09-18 1:37PM EDT | 2024-12-20 | 75.40 | 67.55 | 68.50 | +13.40 | +21.61% | 2 | 295 | 36.99% |
| NFLX250117C00675000 | 2024-09-19 11:16AM EDT | 2025-01-17 | 83.40 | 75.00 | 76.85 | +11.15 | +15.43% | 2 | 148 | 37.86% |
| NFLX250321C00675000 | 2024-09-18 2:12PM EDT | 2025-03-21 | 97.39 | 91.00 | 91.80 | +12.39 | +14.58% | 6 | 55 | 38.53% |
| NFLX250815C00675000 | 2024-09-04 10:10AM EDT | 2025-08-15 | 110.20 | 121.45 | 123.50 | 0.00 | - | - | 2 | 41.10% |
| NFLX251219C00675000 | 2024-09-04 10:36AM EDT | 2025-12-19 | 130.00 | 140.55 | 145.40 | 0.00 | - | 1 | 21 | 42.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00675000 | 2024-09-19 1:11PM EDT | 2024-09-20 | 0.25 | 0.16 | 0.33 | -1.61 | -86.56% | 652 | 1,785 | 35.84% |
| NFLX240927P00675000 | 2024-09-19 1:14PM EDT | 2024-09-27 | 2.49 | 2.22 | 2.43 | -3.51 | -58.50% | 567 | 486 | 28.15% |
| NFLX241004P00675000 | 2024-09-19 1:13PM EDT | 2024-10-04 | 5.00 | 4.80 | 5.05 | -5.00 | -50.00% | 25 | 86 | 27.86% |
| NFLX241011P00675000 | 2024-09-19 12:59PM EDT | 2024-10-11 | 6.73 | 6.90 | 7.30 | -2.96 | -30.55% | 7 | 47 | 27.44% |
| NFLX241018P00675000 | 2024-09-19 1:01PM EDT | 2024-10-18 | 19.15 | 19.35 | 19.80 | -7.15 | -27.19% | 44 | 401 | 41.94% |
| NFLX241025P00675000 | 2024-09-18 11:18AM EDT | 2024-10-25 | 24.59 | 21.25 | 21.70 | 0.00 | - | 6 | 19 | 40.09% |
| NFLX241115P00675000 | 2024-09-19 10:03AM EDT | 2024-11-15 | 27.49 | 25.25 | 25.65 | -2.46 | -8.21% | 13 | 130 | 35.83% |
| NFLX241220P00675000 | 2024-09-19 12:23PM EDT | 2024-12-20 | 29.15 | 29.85 | 30.60 | -5.60 | -16.12% | 4 | 135 | 32.03% |
| NFLX250117P00675000 | 2024-09-19 12:58PM EDT | 2025-01-17 | 35.10 | 35.35 | 35.75 | -0.81 | -2.26% | 8 | 121 | 31.46% |
| NFLX250321P00675000 | 2024-09-19 11:45AM EDT | 2025-03-21 | 44.90 | 46.70 | 47.45 | -6.90 | -13.32% | 1 | 13 | 31.68% |
| NFLX250815P00675000 | 2024-09-10 3:39PM EDT | 2025-08-15 | 82.45 | 67.20 | 70.45 | 0.00 | - | 1 | 32 | 32.61% |
| NFLX251219P00675000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 90.55 | 80.25 | 83.75 | 0.00 | - | 1 | 13 | 32.17% |
© 2024 Yahoo. All rights reserved.