Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:720.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00720000 | 2024-09-12 12:38PM EDT | 2024-09-13 | 0.03 | 0.03 | 0.10 | -0.02 | -33.33% | 564 | 1,038 | 30.27% |
| NFLX240920C00720000 | 2024-09-12 12:41PM EDT | 2024-09-20 | 1.25 | 1.22 | 1.32 | -0.10 | -7.41% | 245 | 851 | 23.95% |
| NFLX240927C00720000 | 2024-09-12 12:12PM EDT | 2024-09-27 | 3.50 | 3.20 | 3.50 | +0.02 | +0.57% | 33 | 88 | 24.54% |
| NFLX241004C00720000 | 2024-09-11 12:06PM EDT | 2024-10-04 | 3.91 | 5.50 | 5.80 | 0.00 | - | 33 | 115 | 25.08% |
| NFLX241011C00720000 | 2024-09-12 10:10AM EDT | 2024-10-11 | 10.45 | 7.80 | 8.05 | +2.60 | +33.12% | 5 | 24 | 25.52% |
| NFLX241018C00720000 | 2024-09-12 12:41PM EDT | 2024-10-18 | 19.40 | 19.25 | 19.55 | +0.20 | +1.04% | 20 | 520 | 37.61% |
| NFLX241025C00720000 | 2024-09-11 12:37PM EDT | 2024-10-25 | 19.84 | 22.50 | 23.15 | 0.00 | - | 2 | 7 | 38.46% |
| NFLX241115C00720000 | 2024-09-11 3:57PM EDT | 2024-11-15 | 28.15 | 28.30 | 28.80 | 0.00 | - | 2 | 385 | 36.69% |
| NFLX241220C00720000 | 2024-09-11 3:11PM EDT | 2024-12-20 | 38.70 | 35.65 | 36.30 | +3.99 | +11.50% | 1 | 244 | 34.91% |
| NFLX250117C00720000 | 2024-09-12 11:54AM EDT | 2025-01-17 | 44.65 | 43.40 | 44.10 | +6.97 | +18.50% | 5 | 851 | 35.71% |
| NFLX250221C00720000 | 2024-09-09 10:12AM EDT | 2025-02-21 | 58.35 | 54.10 | 55.65 | +4.35 | +8.06% | 3 | 92 | 37.98% |
| NFLX250321C00720000 | 2024-09-10 3:37PM EDT | 2025-03-21 | 56.60 | 59.25 | 60.05 | 0.00 | - | 38 | 102 | 37.31% |
| NFLX250620C00720000 | 2024-09-11 12:54PM EDT | 2025-06-20 | 73.85 | 78.25 | 80.10 | 0.00 | - | 2 | 495 | 39.03% |
| NFLX250815C00720000 | 2024-09-04 1:50PM EDT | 2025-08-15 | 90.45 | 89.70 | 91.70 | 0.00 | - | 7 | 10 | 40.05% |
| NFLX251219C00720000 | 2024-09-06 12:29PM EDT | 2025-12-19 | 102.90 | 108.80 | 111.35 | 0.00 | - | 1 | 26 | 40.57% |
| NFLX260116C00720000 | 2024-08-27 9:36AM EDT | 2026-01-16 | 120.04 | 112.85 | 114.50 | 0.00 | - | 1 | 50 | 40.40% |
| NFLX261218C00720000 | 2024-08-30 3:18PM EDT | 2026-12-18 | 165.80 | 153.25 | 157.00 | 0.00 | - | 2 | 44 | 41.62% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00720000 | 2024-09-12 11:20AM EDT | 2024-09-13 | 33.40 | 36.50 | 38.40 | -12.11 | -26.61% | 4 | 0 | 74.59% |
| NFLX240920P00720000 | 2024-09-12 9:47AM EDT | 2024-09-20 | 29.85 | 36.85 | 38.20 | -28.20 | -48.58% | 16 | 262 | 37.56% |
| NFLX241018P00720000 | 2024-09-12 10:45AM EDT | 2024-10-18 | 50.31 | 51.85 | 53.25 | -11.27 | -18.30% | 2 | 84 | 38.20% |
| NFLX241115P00720000 | 2024-09-11 10:54AM EDT | 2024-11-15 | 74.50 | 59.30 | 60.00 | 0.00 | - | 1 | 26 | 34.90% |
| NFLX241220P00720000 | 2024-09-12 11:30AM EDT | 2024-12-20 | 63.25 | 64.15 | 65.35 | -6.60 | -9.45% | 2 | 20 | 31.97% |
| NFLX250117P00720000 | 2024-09-11 12:00PM EDT | 2025-01-17 | 78.60 | 69.05 | 70.85 | 0.00 | - | 4 | 14 | 31.70% |
| NFLX250221P00720000 | 2024-08-29 11:41AM EDT | 2025-02-21 | 69.45 | 75.70 | 77.40 | 0.00 | - | 6 | 68 | 31.71% |
| NFLX250321P00720000 | 2024-08-27 2:13PM EDT | 2025-03-21 | 72.25 | 79.25 | 80.65 | 0.00 | - | 7 | 15 | 30.94% |
| NFLX250620P00720000 | 2024-09-11 11:10AM EDT | 2025-06-20 | 92.65 | 91.25 | 93.35 | -12.00 | -11.47% | 1 | 27 | 30.75% |
| NFLX250815P00720000 | 2024-09-04 12:29PM EDT | 2025-08-15 | 101.10 | 100.25 | 102.40 | 0.00 | - | 8 | 21 | 31.53% |
| NFLX251219P00720000 | 2024-09-06 11:46AM EDT | 2025-12-19 | 123.75 | 111.80 | 113.85 | 0.00 | - | 2 | 32 | 30.62% |
| NFLX260116P00720000 | 2024-09-06 11:08AM EDT | 2026-01-16 | 125.65 | 114.85 | 117.60 | 0.00 | - | 2 | 4 | 30.92% |
| NFLX261218P00720000 | 2024-09-12 9:38AM EDT | 2026-12-18 | 137.30 | 137.90 | 143.40 | -8.40 | -5.77% | 2 | 6 | 30.12% |
© 2024 Yahoo. All rights reserved.