Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:740.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00740000 | 2024-09-19 12:43PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.14 | -0.04 | -30.77% | 1,136 | 1,345 | 31.84% |
| NFLX240927C00740000 | 2024-09-19 12:55PM EDT | 2024-09-27 | 1.71 | 1.56 | 1.74 | +0.84 | +96.55% | 764 | 214 | 25.76% |
| NFLX241004C00740000 | 2024-09-19 12:36PM EDT | 2024-10-04 | 4.20 | 3.90 | 4.15 | +1.55 | +58.49% | 72 | 145 | 25.95% |
| NFLX241011C00740000 | 2024-09-19 12:19PM EDT | 2024-10-11 | 7.08 | 6.35 | 6.75 | +3.33 | +88.80% | 24 | 164 | 26.54% |
| NFLX241018C00740000 | 2024-09-19 12:45PM EDT | 2024-10-18 | 20.09 | 20.00 | 20.50 | +4.74 | +30.88% | 138 | 1,104 | 42.34% |
| NFLX241025C00740000 | 2024-09-19 11:56AM EDT | 2024-10-25 | 23.86 | 21.20 | 23.15 | +6.15 | +34.73% | 8 | 24 | 41.23% |
| NFLX241101C00740000 | 2024-09-18 12:50PM EDT | 2024-11-01 | 19.67 | 23.65 | 25.05 | 0.00 | - | 1 | 8 | 39.83% |
| NFLX241115C00740000 | 2024-09-19 12:46PM EDT | 2024-11-15 | 27.75 | 27.75 | 28.20 | +4.75 | +20.65% | 89 | 214 | 37.59% |
| NFLX241220C00740000 | 2024-09-19 11:51AM EDT | 2024-12-20 | 37.84 | 35.05 | 35.65 | +5.44 | +16.79% | 34 | 257 | 35.04% |
| NFLX250117C00740000 | 2024-09-19 10:50AM EDT | 2025-01-17 | 43.60 | 42.95 | 43.40 | +2.60 | +6.34% | 3 | 754 | 35.56% |
| NFLX250221C00740000 | 2024-09-18 10:21AM EDT | 2025-02-21 | 50.90 | 53.85 | 54.70 | 0.00 | - | 1 | 32 | 37.49% |
| NFLX250321C00740000 | 2024-09-18 12:19PM EDT | 2025-03-21 | 54.36 | 58.90 | 60.00 | 0.00 | - | 1 | 100 | 37.17% |
| NFLX250620C00740000 | 2024-09-19 12:42PM EDT | 2025-06-20 | 79.80 | 78.30 | 80.40 | +13.59 | +20.53% | 2 | 515 | 38.75% |
| NFLX250815C00740000 | 2024-09-13 11:26AM EDT | 2025-08-15 | 86.70 | 89.95 | 92.35 | 0.00 | - | 1 | 5 | 39.78% |
| NFLX251219C00740000 | 2024-09-04 12:57PM EDT | 2025-12-19 | 101.50 | 110.85 | 113.15 | 0.00 | - | 6 | 49 | 40.49% |
| NFLX260116C00740000 | 2024-09-13 9:58AM EDT | 2026-01-16 | 107.67 | 115.25 | 117.25 | 0.00 | - | 1 | 15 | 40.57% |
| NFLX261218C00740000 | 2024-09-17 2:58PM EDT | 2026-12-18 | 158.04 | 157.25 | 162.10 | 0.00 | - | 1 | 53 | 41.99% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00740000 | 2024-09-19 11:53AM EDT | 2024-09-20 | 30.00 | 32.25 | 34.50 | -8.20 | -21.47% | 4 | 0 | 35.50% |
| NFLX240927P00740000 | 2024-09-18 9:55AM EDT | 2024-09-27 | 45.19 | 34.20 | 35.45 | 0.00 | - | 2 | 4 | 23.32% |
| NFLX241004P00740000 | 2024-09-19 11:54AM EDT | 2024-10-04 | 33.30 | 35.30 | 36.55 | -35.06 | -51.29% | 4 | 2 | 21.13% |
| NFLX241018P00740000 | 2024-09-19 11:15AM EDT | 2024-10-18 | 46.35 | 50.25 | 51.10 | -15.20 | -24.70% | 5 | 38 | 37.56% |
| NFLX241115P00740000 | 2024-09-19 11:03AM EDT | 2024-11-15 | 53.47 | 55.30 | 57.15 | -3.90 | -6.80% | 1 | 46 | 32.73% |
| NFLX241220P00740000 | 2024-09-19 11:03AM EDT | 2024-12-20 | 58.36 | 60.95 | 61.90 | -8.16 | -12.27% | 1 | 46 | 29.32% |
| NFLX250117P00740000 | 2024-08-28 9:54AM EDT | 2025-01-17 | 77.45 | 66.20 | 66.95 | 0.00 | - | 2 | 11 | 28.90% |
| NFLX250221P00740000 | 2024-09-19 10:32AM EDT | 2025-02-21 | 72.00 | 74.20 | 75.00 | -7.95 | -9.94% | 1 | 3 | 29.89% |
| NFLX250321P00740000 | 2024-09-17 3:29PM EDT | 2025-03-21 | 80.06 | 77.60 | 78.85 | 0.00 | - | 58 | 43 | 29.47% |
| NFLX250620P00740000 | 2024-09-17 1:49PM EDT | 2025-06-20 | 94.50 | 91.35 | 92.40 | 0.00 | - | 7 | 73 | 29.68% |
| NFLX250815P00740000 | 2024-09-18 1:44PM EDT | 2025-08-15 | 105.50 | 97.90 | 100.75 | 0.00 | - | 5 | 26 | 30.17% |
| NFLX251219P00740000 | 2024-09-11 11:56AM EDT | 2025-12-19 | 132.70 | 111.40 | 113.95 | 0.00 | - | 3 | 7 | 29.87% |
| NFLX260116P00740000 | 2024-09-17 10:20AM EDT | 2026-01-16 | 117.55 | 113.70 | 116.05 | 0.00 | - | 2 | 25 | 29.64% |
| NFLX261218P00740000 | 2024-09-05 1:28PM EDT | 2026-12-18 | 154.00 | 137.75 | 143.60 | 0.00 | - | 2 | 3 | 29.34% |
© 2024 Yahoo. All rights reserved.