Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00705000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 1.66 | 1.55 | 1.80 | -7.94 | -82.71% | 3,919 | 2,144 | 32.54% |
| NFLX240927C00705000 | 2024-09-18 3:56PM EDT | 2024-09-27 | 6.40 | 6.15 | 6.60 | -8.74 | -57.73% | 623 | 402 | 28.71% |
| NFLX241004C00705000 | 2024-09-18 3:58PM EDT | 2024-10-04 | 10.30 | 9.20 | 11.75 | -8.75 | -45.93% | 97 | 192 | 31.05% |
| NFLX241011C00705000 | 2024-09-18 3:32PM EDT | 2024-10-11 | 15.56 | 12.25 | 13.70 | -6.62 | -29.85% | 27 | 182 | 28.82% |
| NFLX241018C00705000 | 2024-09-18 3:44PM EDT | 2024-10-18 | 28.54 | 26.80 | 29.30 | -8.52 | -22.99% | 107 | 409 | 45.27% |
| NFLX241025C00705000 | 2024-09-18 10:43AM EDT | 2024-10-25 | 35.05 | 29.80 | 31.95 | -4.31 | -10.95% | 1 | 28 | 43.79% |
| NFLX241115C00705000 | 2024-09-18 2:18PM EDT | 2024-11-15 | 38.35 | 35.90 | 36.75 | -6.65 | -14.78% | 16 | 88 | 39.36% |
| NFLX241220C00705000 | 2024-09-18 3:48PM EDT | 2024-12-20 | 43.45 | 43.90 | 44.45 | -9.68 | -18.22% | 8 | 162 | 36.62% |
| NFLX250117C00705000 | 2024-09-17 10:17AM EDT | 2025-01-17 | 59.45 | 51.60 | 52.45 | 0.00 | - | 2 | 306 | 37.15% |
| NFLX250321C00705000 | 2024-09-16 11:44AM EDT | 2025-03-21 | 69.40 | 66.70 | 69.00 | 0.00 | - | 1 | 31 | 38.59% |
| NFLX250815C00705000 | 2024-09-03 12:36PM EDT | 2025-08-15 | 94.22 | 97.65 | 101.20 | 0.00 | - | 50 | 1 | 41.11% |
| NFLX251219C00705000 | 2024-08-28 10:05AM EDT | 2025-12-19 | 120.00 | 117.10 | 121.00 | 0.00 | - | 1 | 19 | 41.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00705000 | 2024-09-18 3:50PM EDT | 2024-09-20 | 18.00 | 15.30 | 17.00 | +10.75 | +148.28% | 252 | 307 | 37.06% |
| NFLX240927P00705000 | 2024-09-18 3:50PM EDT | 2024-09-27 | 21.26 | 18.15 | 20.60 | +9.33 | +78.21% | 79 | 78 | 27.36% |
| NFLX241004P00705000 | 2024-09-18 12:35PM EDT | 2024-10-04 | 20.70 | 22.80 | 25.10 | +5.20 | +33.55% | 24 | 30 | 28.92% |
| NFLX241011P00705000 | 2024-09-18 2:01PM EDT | 2024-10-11 | 21.60 | 25.15 | 26.65 | +3.00 | +16.13% | 9 | 33 | 26.46% |
| NFLX241018P00705000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 39.45 | 37.75 | 39.35 | +7.90 | +25.04% | 38 | 140 | 39.57% |
| NFLX241115P00705000 | 2024-09-18 11:25AM EDT | 2024-11-15 | 44.80 | 45.10 | 46.00 | +5.57 | +14.20% | 5 | 145 | 34.55% |
| NFLX241220P00705000 | 2024-09-18 9:38AM EDT | 2024-12-20 | 46.40 | 50.30 | 51.15 | -5.60 | -10.77% | 8 | 31 | 31.00% |
| NFLX250117P00705000 | 2024-09-18 1:51PM EDT | 2025-01-17 | 55.00 | 55.50 | 56.40 | +0.65 | +1.20% | 11 | 60 | 30.49% |
| NFLX250321P00705000 | 2024-09-18 11:45AM EDT | 2025-03-21 | 67.00 | 65.85 | 69.00 | +5.50 | +8.94% | 2 | 5 | 31.17% |
| NFLX250815P00705000 | 2024-09-18 10:10AM EDT | 2025-08-15 | 85.75 | 87.65 | 90.85 | +0.05 | +0.06% | 2 | 14 | 31.59% |
| NFLX251219P00705000 | 2024-09-06 11:03AM EDT | 2025-12-19 | 114.20 | 99.35 | 103.50 | 0.00 | - | 1 | 5 | 31.01% |
© 2024 Yahoo. All rights reserved.