Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00715000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.60 | 0.56 | 0.60 | -4.40 | -88.00% | 3,183 | 1,037 | 33.13% |
| NFLX240927C00715000 | 2024-09-18 3:53PM EDT | 2024-09-27 | 3.82 | 3.55 | 4.70 | -6.12 | -61.57% | 403 | 294 | 30.87% |
| NFLX241004C00715000 | 2024-09-18 3:56PM EDT | 2024-10-04 | 6.97 | 6.15 | 8.50 | -6.33 | -47.59% | 29 | 46 | 31.01% |
| NFLX241011C00715000 | 2024-09-18 3:31PM EDT | 2024-10-11 | 11.00 | 9.15 | 10.05 | -5.07 | -31.55% | 10 | 24 | 28.37% |
| NFLX241018C00715000 | 2024-09-18 3:58PM EDT | 2024-10-18 | 24.22 | 21.95 | 24.95 | -7.79 | -24.34% | 60 | 138 | 44.68% |
| NFLX241025C00715000 | 2024-09-18 12:40PM EDT | 2024-10-25 | 29.40 | 24.90 | 27.10 | -4.90 | -14.29% | 5 | 14 | 42.74% |
| NFLX241101C00715000 | 2024-09-17 11:24AM EDT | 2024-11-01 | 36.10 | 27.30 | 29.30 | +1.06 | +3.03% | 2 | 5 | 41.53% |
| NFLX241115C00715000 | 2024-09-18 11:49AM EDT | 2024-11-15 | 32.30 | 31.00 | 32.35 | -8.28 | -20.40% | 12 | 126 | 38.98% |
| NFLX241220C00715000 | 2024-09-18 10:55AM EDT | 2024-12-20 | 44.00 | 39.20 | 40.45 | -4.05 | -8.43% | 3 | 133 | 36.65% |
| NFLX250117C00715000 | 2024-09-18 1:24PM EDT | 2025-01-17 | 49.15 | 45.15 | 49.35 | -4.20 | -7.87% | 14 | 260 | 37.76% |
| NFLX250321C00715000 | 2024-09-13 12:55PM EDT | 2025-03-21 | 68.09 | 62.10 | 64.20 | 0.00 | - | 1 | 8 | 38.21% |
| NFLX250815C00715000 | 2024-09-12 1:43PM EDT | 2025-08-15 | 94.45 | 92.65 | 95.10 | 0.00 | - | 3 | 17 | 40.29% |
| NFLX251219C00715000 | 2024-07-23 1:05PM EDT | 2025-12-19 | 94.40 | 116.05 | 120.05 | 0.00 | - | 1 | 14 | 42.45% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00715000 | 2024-09-18 1:48PM EDT | 2024-09-20 | 22.00 | 23.75 | 28.05 | +9.32 | +73.50% | 13 | 236 | 57.85% |
| NFLX240927P00715000 | 2024-09-18 3:49PM EDT | 2024-09-27 | 29.00 | 26.80 | 29.60 | +10.95 | +60.66% | 13 | 11 | 31.95% |
| NFLX241004P00715000 | 2024-09-18 11:23AM EDT | 2024-10-04 | 26.50 | 28.90 | 31.50 | +5.49 | +26.13% | 6 | 3 | 27.95% |
| NFLX241011P00715000 | 2024-09-17 3:37PM EDT | 2024-10-11 | 23.80 | 31.15 | 33.65 | 0.00 | - | 4 | 4 | 26.88% |
| NFLX241018P00715000 | 2024-09-18 12:31PM EDT | 2024-10-18 | 44.10 | 43.45 | 46.80 | +6.75 | +18.07% | 5 | 46 | 41.21% |
| NFLX241115P00715000 | 2024-09-18 11:31AM EDT | 2024-11-15 | 48.35 | 49.85 | 52.75 | +2.15 | +4.65% | 1 | 47 | 35.18% |
| NFLX241220P00715000 | 2024-09-17 11:21AM EDT | 2024-12-20 | 50.14 | 54.55 | 58.05 | 0.00 | - | 10 | 34 | 31.65% |
| NFLX250117P00715000 | 2024-09-16 10:34AM EDT | 2025-01-17 | 61.55 | 57.35 | 65.40 | 0.00 | - | 6 | 14 | 32.41% |
| NFLX250321P00715000 | 2024-09-17 1:45PM EDT | 2025-03-21 | 68.35 | 70.80 | 74.25 | 0.00 | - | 2 | 3 | 30.82% |
| NFLX250815P00715000 | 2024-09-18 10:33AM EDT | 2025-08-15 | 90.65 | 92.40 | 96.10 | -2.45 | -2.63% | 4 | 6 | 31.32% |
| NFLX251219P00715000 | 2024-09-11 11:58AM EDT | 2025-12-19 | 118.15 | 103.85 | 108.90 | 0.00 | - | 1 | 5 | 30.82% |
© 2024 Yahoo. All rights reserved.