Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:725.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00725000 | 2024-09-12 11:47AM EDT | 2024-09-13 | 0.05 | 0.05 | 0.07 | -0.01 | -14.29% | 60 | 503 | 34.38% |
| NFLX240920C00725000 | 2024-09-12 11:14AM EDT | 2024-09-20 | 1.35 | 0.96 | 1.10 | +0.45 | +50.00% | 97 | 661 | 26.59% |
| NFLX240927C00725000 | 2024-09-12 9:59AM EDT | 2024-09-27 | 3.31 | 2.51 | 3.05 | +1.01 | +43.91% | 8 | 154 | 26.72% |
| NFLX241004C00725000 | 2024-09-12 11:39AM EDT | 2024-10-04 | 5.25 | 5.00 | 5.20 | +1.44 | +37.80% | 55 | 50 | 27.03% |
| NFLX241011C00725000 | 2024-09-12 11:35AM EDT | 2024-10-11 | 7.53 | 7.05 | 7.35 | +2.00 | +36.17% | 1 | 20 | 27.34% |
| NFLX241018C00725000 | 2024-09-12 11:16AM EDT | 2024-10-18 | 19.57 | 18.25 | 18.70 | +1.61 | +8.96% | 16 | 512 | 39.66% |
| NFLX241025C00725000 | 2024-09-12 11:39AM EDT | 2024-10-25 | 22.00 | 21.45 | 22.50 | +0.93 | +4.41% | 2 | 5 | 40.66% |
| NFLX241115C00725000 | 2024-09-12 11:02AM EDT | 2024-11-15 | 28.05 | 27.10 | 27.50 | +2.11 | +8.13% | 1 | 48 | 38.01% |
| NFLX250117C00725000 | 2024-09-10 11:01AM EDT | 2025-01-17 | 38.12 | 41.25 | 43.05 | 0.00 | - | 3 | 161 | 36.93% |
| NFLX250321C00725000 | 2024-09-05 1:08PM EDT | 2025-03-21 | 58.75 | 57.95 | 58.85 | 0.00 | - | 1 | 304 | 38.29% |
| NFLX250815C00725000 | 2024-09-11 2:51PM EDT | 2025-08-15 | 85.50 | 88.45 | 89.40 | 0.00 | - | 9 | 11 | 40.42% |
| NFLX251219C00725000 | 2024-09-04 1:54PM EDT | 2025-12-19 | 107.20 | 107.25 | 111.00 | 0.00 | - | 6 | 8 | 41.54% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00725000 | 2024-09-06 2:53PM EDT | 2024-09-13 | 59.69 | 39.10 | 41.35 | 0.00 | - | 1 | 0 | 46.29% |
| NFLX240920P00725000 | 2024-09-10 12:50PM EDT | 2024-09-20 | 53.62 | 40.15 | 42.05 | 0.00 | - | 2 | 325 | 26.88% |
| NFLX240927P00725000 | 2024-08-20 10:31AM EDT | 2024-09-27 | 34.50 | 41.75 | 43.45 | 0.00 | - | - | 1 | 25.21% |
| NFLX241004P00725000 | 2024-09-04 9:31AM EDT | 2024-10-04 | 54.17 | 43.35 | 44.90 | 0.00 | - | - | 1 | 24.49% |
| NFLX241011P00725000 | 2024-09-12 11:42AM EDT | 2024-10-11 | 44.80 | 44.55 | 46.05 | -11.27 | -20.10% | 2 | 1 | 23.58% |
| NFLX241018P00725000 | 2024-09-10 12:34PM EDT | 2024-10-18 | 52.35 | 54.80 | 55.90 | -13.38 | -20.36% | 10 | 4 | 35.00% |
| NFLX241115P00725000 | 2024-09-05 3:15PM EDT | 2024-11-15 | 63.40 | 61.55 | 62.20 | 0.00 | - | 2 | 4 | 32.36% |
| NFLX250117P00725000 | 2024-08-30 1:45PM EDT | 2025-01-17 | 65.10 | 71.35 | 72.10 | 0.00 | - | 4 | 13 | 29.47% |
| NFLX250321P00725000 | 2024-08-20 10:20AM EDT | 2025-03-21 | 74.75 | 81.45 | 82.80 | 0.00 | - | 15 | 31 | 29.66% |
| NFLX250815P00725000 | 2024-09-04 10:00AM EDT | 2025-08-15 | 106.60 | 100.60 | 103.70 | 0.00 | - | 17 | 23 | 30.31% |
| NFLX251219P00725000 | 2024-09-11 11:58AM EDT | 2025-12-19 | 123.75 | 112.40 | 116.80 | 0.00 | - | 1 | 6 | 30.13% |
© 2024 Yahoo. All rights reserved.