Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:760.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00760000 | 2024-09-19 12:03PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 18 | 811 | 41.31% |
| NFLX240927C00760000 | 2024-09-19 1:12PM EDT | 2024-09-27 | 0.38 | 0.45 | 0.51 | +0.19 | +100.00% | 72 | 153 | 26.88% |
| NFLX241004C00760000 | 2024-09-19 11:55AM EDT | 2024-10-04 | 1.82 | 1.33 | 1.71 | +0.97 | +114.12% | 17 | 101 | 26.34% |
| NFLX241011C00760000 | 2024-09-19 1:12PM EDT | 2024-10-11 | 2.74 | 2.71 | 3.20 | +1.04 | +61.18% | 25 | 62 | 26.23% |
| NFLX241018C00760000 | 2024-09-19 12:37PM EDT | 2024-10-18 | 14.45 | 13.60 | 13.90 | +3.40 | +30.77% | 42 | 295 | 40.98% |
| NFLX241025C00760000 | 2024-09-19 10:45AM EDT | 2024-10-25 | 17.85 | 15.55 | 16.45 | +4.60 | +34.72% | 6 | 18 | 40.19% |
| NFLX241115C00760000 | 2024-09-19 1:25PM EDT | 2024-11-15 | 20.45 | 20.35 | 20.75 | +2.61 | +14.63% | 2 | 187 | 36.38% |
| NFLX241220C00760000 | 2024-09-19 1:13PM EDT | 2024-12-20 | 27.00 | 26.95 | 28.00 | +1.65 | +6.51% | 15 | 133 | 34.22% |
| NFLX250117C00760000 | 2024-09-19 1:28PM EDT | 2025-01-17 | 35.07 | 34.75 | 35.25 | +3.37 | +10.63% | 6 | 235 | 34.68% |
| NFLX250221C00760000 | 2024-09-19 1:24PM EDT | 2025-02-21 | 45.70 | 45.60 | 46.10 | -0.80 | -1.72% | 4 | 527 | 36.59% |
| NFLX250321C00760000 | 2024-09-18 9:30AM EDT | 2025-03-21 | 52.30 | 49.80 | 51.45 | 0.00 | - | 3 | 89 | 36.40% |
| NFLX250620C00760000 | 2024-09-19 1:23PM EDT | 2025-06-20 | 70.45 | 70.30 | 71.25 | +4.15 | +6.26% | 23 | 203 | 37.92% |
| NFLX250815C00760000 | 2024-08-27 3:50PM EDT | 2025-08-15 | 83.43 | 81.00 | 83.30 | 0.00 | - | 3 | 5 | 39.06% |
| NFLX251219C00760000 | 2024-09-04 12:53PM EDT | 2025-12-19 | 93.90 | 101.95 | 103.30 | 0.00 | - | 2 | 23 | 39.58% |
| NFLX260116C00760000 | 2024-09-17 11:07AM EDT | 2026-01-16 | 105.70 | 105.45 | 108.00 | 0.00 | - | 2 | 49 | 39.87% |
| NFLX261218C00760000 | 2024-08-26 11:07AM EDT | 2026-12-18 | 146.51 | 148.60 | 154.40 | 0.00 | - | 1 | 7 | 41.73% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00760000 | 2024-08-29 10:50AM EDT | 2024-09-20 | 64.73 | 53.50 | 55.60 | 0.00 | - | 30 | 0 | 59.81% |
| NFLX240927P00760000 | 2024-09-19 10:02AM EDT | 2024-09-27 | 61.00 | 53.25 | 55.65 | +6.86 | +12.67% | 30 | 30 | 35.34% |
| NFLX241018P00760000 | 2024-09-17 2:13PM EDT | 2024-10-18 | 67.85 | 64.60 | 65.60 | 0.00 | - | 3 | 70 | 37.74% |
| NFLX241115P00760000 | 2024-09-13 12:22PM EDT | 2024-11-15 | 80.05 | 69.50 | 70.90 | 0.00 | - | - | 4 | 32.67% |
| NFLX241220P00760000 | 2024-09-17 12:25PM EDT | 2024-12-20 | 79.45 | 74.20 | 74.90 | 0.00 | - | 1 | 41 | 28.93% |
| NFLX250117P00760000 | 2024-09-16 2:07PM EDT | 2025-01-17 | 85.55 | 78.85 | 80.30 | 0.00 | - | 50 | 12 | 28.97% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 137.05 | 114.95 | 118.85 | 0.00 | - | - | 4 | 43.22% |
| NFLX250620P00760000 | 2024-09-16 3:01PM EDT | 2025-06-20 | 109.74 | 102.50 | 104.00 | 0.00 | - | 1 | 14 | 29.24% |
| NFLX251219P00760000 | 2024-09-18 11:21AM EDT | 2025-12-19 | 128.65 | 120.85 | 126.30 | 0.00 | - | 1 | 6 | 29.81% |
| NFLX260116P00760000 | 2024-08-15 1:15PM EDT | 2026-01-16 | 147.35 | 129.05 | 136.65 | 0.00 | - | 2 | 27 | 32.12% |
| NFLX261218P00760000 | 2024-09-12 3:17PM EDT | 2026-12-18 | 163.05 | 149.60 | 154.95 | 0.00 | - | 1 | 32 | 29.03% |
© 2024 Yahoo. All rights reserved.