Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:750.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00750000 | 2024-09-12 9:58AM EDT | 2024-09-13 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 2 | 519 | 47.66% |
| NFLX240920C00750000 | 2024-09-12 10:37AM EDT | 2024-09-20 | 0.27 | 0.20 | 0.35 | +0.11 | +68.75% | 64 | 1,723 | 30.01% |
| NFLX240927C00750000 | 2024-09-12 10:34AM EDT | 2024-09-27 | 0.90 | 0.78 | 0.92 | +0.21 | +30.43% | 17 | 92 | 26.93% |
| NFLX241004C00750000 | 2024-09-12 10:52AM EDT | 2024-10-04 | 2.15 | 1.77 | 2.05 | +0.47 | +27.98% | 5 | 38 | 27.04% |
| NFLX241011C00750000 | 2024-09-11 2:28PM EDT | 2024-10-11 | 2.46 | 2.75 | 3.90 | 0.00 | - | 1 | 37 | 28.41% |
| NFLX241018C00750000 | 2024-09-12 10:45AM EDT | 2024-10-18 | 12.05 | 11.95 | 12.40 | +1.00 | +9.05% | 55 | 829 | 39.48% |
| NFLX241025C00750000 | 2024-09-11 1:27PM EDT | 2024-10-25 | 14.95 | 13.80 | 16.45 | +3.10 | +26.16% | 1 | 70 | 41.34% |
| NFLX241115C00750000 | 2024-09-12 11:07AM EDT | 2024-11-15 | 20.30 | 19.85 | 21.40 | +1.65 | +8.85% | 115 | 689 | 38.91% |
| NFLX241220C00750000 | 2024-09-12 9:47AM EDT | 2024-12-20 | 28.70 | 26.80 | 27.35 | +8.05 | +38.98% | 2 | 304 | 35.93% |
| NFLX250117C00750000 | 2024-09-12 9:46AM EDT | 2025-01-17 | 37.49 | 33.85 | 35.60 | +6.37 | +20.47% | 1 | 1,742 | 37.16% |
| NFLX250221C00750000 | 2024-09-10 3:34PM EDT | 2025-02-21 | 40.97 | 43.75 | 44.95 | 0.00 | - | 3 | 58 | 38.23% |
| NFLX250321C00750000 | 2024-09-11 3:30PM EDT | 2025-03-21 | 47.77 | 49.15 | 50.30 | 0.00 | - | 2 | 123 | 38.09% |
| NFLX250815C00750000 | 2024-09-11 2:41PM EDT | 2025-08-15 | 76.33 | 78.30 | 80.75 | 0.00 | - | 4 | 13 | 40.29% |
| NFLX251219C00750000 | 2024-09-09 12:55PM EDT | 2025-12-19 | 96.47 | 98.75 | 103.00 | 0.00 | - | 1 | 78 | 41.61% |
| NFLX260116C00750000 | 2024-09-11 3:47PM EDT | 2026-01-16 | 100.30 | 102.05 | 104.30 | 0.00 | - | 37 | 300 | 40.81% |
| NFLX261218C00750000 | 2024-09-03 11:57AM EDT | 2026-12-18 | 141.60 | 142.95 | 147.45 | 0.00 | - | 1 | 37 | 42.01% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00750000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 84.14 | 61.75 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927P00750000 | 2024-08-21 9:39AM EDT | 2024-09-27 | 59.19 | 62.00 | 63.95 | 0.00 | - | - | 0 | 0.00% |
| NFLX241011P00750000 | 2024-09-03 10:11AM EDT | 2024-10-11 | 62.20 | 62.80 | 65.25 | 0.00 | - | 1 | 1 | 15.33% |
| NFLX241018P00750000 | 2024-09-10 2:00PM EDT | 2024-10-18 | 81.87 | 70.25 | 72.40 | 0.00 | - | 2 | 43 | 31.86% |
| NFLX241115P00750000 | 2024-09-10 3:23PM EDT | 2024-11-15 | 85.98 | 76.30 | 78.05 | 0.00 | - | 1 | 13 | 30.47% |
| NFLX241220P00750000 | 2024-09-12 10:00AM EDT | 2024-12-20 | 80.80 | 80.55 | 81.70 | -9.80 | -10.82% | 2 | 34 | 27.62% |
| NFLX250117P00750000 | 2024-09-03 2:40PM EDT | 2025-01-17 | 91.70 | 85.05 | 87.70 | 0.00 | - | 1 | 149 | 28.62% |
| NFLX250221P00750000 | 2024-08-20 11:19AM EDT | 2025-02-21 | 88.10 | 91.75 | 93.95 | 0.00 | - | - | 1 | 29.08% |
| NFLX250321P00750000 | 2024-07-09 2:14PM EDT | 2025-03-21 | 104.35 | 131.60 | 137.20 | 0.00 | - | 2 | 3 | 49.27% |
| NFLX250815P00750000 | 2024-09-04 11:43AM EDT | 2025-08-15 | 119.00 | 114.80 | 118.60 | 0.00 | - | 24 | 46 | 29.92% |
| NFLX251219P00750000 | 2024-09-06 11:10AM EDT | 2025-12-19 | 141.25 | 125.05 | 129.20 | 0.00 | - | 4 | 7 | 29.02% |
| NFLX260116P00750000 | 2024-09-11 12:43PM EDT | 2026-01-16 | 135.75 | 129.60 | 131.30 | 0.00 | - | 35 | 496 | 28.84% |
| NFLX261218P00750000 | 2024-09-05 11:43AM EDT | 2026-12-18 | 159.45 | 152.00 | 158.60 | 0.00 | - | 2 | 3 | 28.89% |
© 2024 Yahoo. All rights reserved.