Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:735.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00735000 | 2024-09-12 10:28AM EDT | 2024-09-13 | 0.03 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 140 | 36.33% |
| NFLX240920C00735000 | 2024-09-12 12:27PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.60 | +0.01 | +2.00% | 69 | 1,139 | 26.59% |
| NFLX240927C00735000 | 2024-09-12 12:11PM EDT | 2024-09-27 | 1.75 | 1.39 | 1.98 | +0.20 | +12.90% | 19 | 46 | 26.41% |
| NFLX241004C00735000 | 2024-09-12 12:19PM EDT | 2024-10-04 | 3.30 | 3.15 | 3.40 | +0.82 | +33.06% | 4 | 7 | 25.91% |
| NFLX241011C00735000 | 2024-09-12 10:54AM EDT | 2024-10-11 | 5.46 | 4.80 | 5.15 | +1.86 | +51.67% | 1 | 24 | 26.20% |
| NFLX241018C00735000 | 2024-09-11 9:54AM EDT | 2024-10-18 | 16.09 | 14.65 | 15.15 | +4.21 | +35.44% | 1 | 118 | 38.00% |
| NFLX241025C00735000 | 2024-09-11 1:42PM EDT | 2024-10-25 | 21.90 | 17.25 | 18.55 | +6.05 | +38.17% | 1 | 12 | 38.86% |
| NFLX241115C00735000 | 2024-09-12 10:54AM EDT | 2024-11-15 | 25.46 | 23.30 | 24.40 | +4.16 | +19.53% | 1 | 14 | 37.46% |
| NFLX250117C00735000 | 2024-09-04 10:18AM EDT | 2025-01-17 | 36.90 | 37.05 | 38.65 | 0.00 | - | 14 | 177 | 35.85% |
| NFLX250321C00735000 | 2024-08-27 3:58PM EDT | 2025-03-21 | 61.60 | 53.60 | 55.15 | 0.00 | - | 10 | 9 | 37.80% |
| NFLX250815C00735000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 85.70 | 83.75 | 86.30 | 0.00 | - | 1 | 9 | 40.26% |
| NFLX251219C00735000 | 2024-09-04 12:59PM EDT | 2025-12-19 | 103.75 | 103.15 | 105.25 | 0.00 | - | 6 | 19 | 40.51% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00735000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 69.43 | 50.10 | 52.40 | 0.00 | - | 4 | 0 | 40.87% |
| NFLX240927P00735000 | 2024-08-29 3:12PM EDT | 2024-09-27 | 48.51 | 51.25 | 52.30 | 0.00 | - | 7 | 4 | 30.35% |
| NFLX241018P00735000 | 2024-09-11 2:48PM EDT | 2024-10-18 | 66.20 | 61.30 | 62.70 | 0.00 | - | 3 | 11 | 35.91% |
| NFLX241025P00735000 | 2024-09-09 12:24PM EDT | 2024-10-25 | 72.00 | 63.25 | 65.45 | 0.00 | - | 7 | 6 | 36.24% |
| NFLX241115P00735000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 65.60 | 67.95 | 69.35 | -17.40 | -20.96% | 1 | 6 | 33.56% |
| NFLX250117P00735000 | 2024-07-19 2:16PM EDT | 2025-01-17 | 113.10 | 83.45 | 85.00 | 0.00 | - | 2 | 3 | 34.10% |
| NFLX250321P00735000 | 2024-08-05 2:00PM EDT | 2025-03-21 | 149.70 | 90.35 | 92.55 | 0.00 | - | - | 1 | 31.82% |
| NFLX251219P00735000 | 2024-09-12 11:37AM EDT | 2025-12-19 | 120.25 | 119.80 | 122.20 | -8.60 | -6.67% | 1 | 7 | 30.10% |
© 2024 Yahoo. All rights reserved.