Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:685.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00685000 | 2024-09-19 12:57PM EDT | 2024-09-20 | 21.70 | 20.25 | 22.45 | +11.75 | +118.09% | 59 | 1,077 | 40.89% |
| NFLX240927C00685000 | 2024-09-19 11:54AM EDT | 2024-09-27 | 28.53 | 25.35 | 26.35 | +12.83 | +81.72% | 6 | 85 | 31.28% |
| NFLX241004C00685000 | 2024-09-19 12:42PM EDT | 2024-10-04 | 29.63 | 29.10 | 30.05 | +10.13 | +51.95% | 27 | 50 | 30.78% |
| NFLX241011C00685000 | 2024-09-17 10:44AM EDT | 2024-10-11 | 33.00 | 32.25 | 33.85 | 0.00 | - | 10 | 110 | 31.62% |
| NFLX241018C00685000 | 2024-09-19 12:11PM EDT | 2024-10-18 | 49.20 | 46.50 | 47.70 | +11.86 | +31.76% | 11 | 601 | 45.88% |
| NFLX241025C00685000 | 2024-09-16 12:37PM EDT | 2024-10-25 | 43.45 | 47.55 | 49.55 | 0.00 | - | 5 | 6 | 43.46% |
| NFLX241101C00685000 | 2024-09-19 10:18AM EDT | 2024-11-01 | 49.50 | 49.50 | 51.60 | +5.00 | +11.24% | 1 | 1 | 42.04% |
| NFLX241115C00685000 | 2024-09-19 12:57PM EDT | 2024-11-15 | 54.90 | 54.70 | 55.70 | +8.50 | +18.32% | 6 | 91 | 40.40% |
| NFLX241220C00685000 | 2024-09-19 11:15AM EDT | 2024-12-20 | 68.50 | 62.65 | 63.80 | +11.06 | +19.25% | 10 | 236 | 37.80% |
| NFLX250117C00685000 | 2024-09-19 1:33PM EDT | 2025-01-17 | 70.30 | 70.50 | 72.35 | +7.97 | +12.79% | 18 | 141 | 38.57% |
| NFLX250321C00685000 | 2024-09-17 10:33AM EDT | 2025-03-21 | 84.85 | 86.35 | 87.90 | 0.00 | - | 2 | 1 | 39.29% |
| NFLX250815C00685000 | 2024-09-19 10:31AM EDT | 2025-08-15 | 121.70 | 116.95 | 121.05 | +10.08 | +9.03% | 2 | 4 | 42.08% |
| NFLX251219C00685000 | 2024-07-12 10:38AM EDT | 2025-12-19 | 117.99 | 97.50 | 102.95 | 0.00 | - | 1 | 23 | 29.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00685000 | 2024-09-19 1:48PM EDT | 2024-09-20 | 0.50 | 0.39 | 0.45 | -3.80 | -88.37% | 758 | 996 | 27.42% |
| NFLX240927P00685000 | 2024-09-19 1:37PM EDT | 2024-09-27 | 3.80 | 3.45 | 3.70 | -6.00 | -61.22% | 246 | 164 | 25.48% |
| NFLX241004P00685000 | 2024-09-19 1:51PM EDT | 2024-10-04 | 6.62 | 6.40 | 6.75 | -6.18 | -48.28% | 76 | 119 | 25.56% |
| NFLX241011P00685000 | 2024-09-19 12:45PM EDT | 2024-10-11 | 9.29 | 8.90 | 9.30 | -4.81 | -34.11% | 14 | 40 | 25.48% |
| NFLX241018P00685000 | 2024-09-19 1:51PM EDT | 2024-10-18 | 22.52 | 22.30 | 22.75 | -7.08 | -23.74% | 47 | 562 | 40.28% |
| NFLX241025P00685000 | 2024-09-18 12:55PM EDT | 2024-10-25 | 23.75 | 24.20 | 24.65 | -6.54 | -21.59% | 1 | 50 | 38.50% |
| NFLX241101P00685000 | 2024-09-18 3:48PM EDT | 2024-11-01 | 33.45 | 24.35 | 26.45 | 0.00 | - | 1 | 6 | 37.23% |
| NFLX241115P00685000 | 2024-09-18 1:35PM EDT | 2024-11-15 | 26.68 | 28.10 | 28.80 | -7.49 | -21.92% | 2 | 74 | 34.61% |
| NFLX241220P00685000 | 2024-09-19 11:51AM EDT | 2024-12-20 | 32.30 | 33.35 | 33.90 | -7.00 | -17.81% | 9 | 135 | 31.06% |
| NFLX250117P00685000 | 2024-09-19 10:11AM EDT | 2025-01-17 | 39.70 | 38.00 | 39.20 | -5.40 | -11.97% | 2 | 92 | 30.62% |
| NFLX250321P00685000 | 2024-09-19 1:06PM EDT | 2025-03-21 | 51.10 | 50.25 | 50.95 | -5.95 | -10.43% | 1 | 15 | 30.90% |
| NFLX250815P00685000 | 2024-09-17 10:42AM EDT | 2025-08-15 | 74.29 | 71.60 | 72.95 | 0.00 | - | 4 | 7 | 31.50% |
| NFLX251219P00685000 | 2024-09-04 11:18AM EDT | 2025-12-19 | 94.50 | 82.15 | 85.60 | 0.00 | - | 1 | 6 | 30.96% |
© 2024 Yahoo. All rights reserved.