Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:765.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00765000 | 2024-09-10 12:10PM EDT | 2024-09-13 | 0.01 | 0.00 | 1.50 | 0.00 | - | 6 | 37 | 84.86% |
| NFLX240920C00765000 | 2024-09-11 3:54PM EDT | 2024-09-20 | 0.17 | 0.05 | 0.18 | 0.00 | - | 16 | 283 | 31.79% |
| NFLX240927C00765000 | 2024-09-10 12:05PM EDT | 2024-09-27 | 0.35 | 0.15 | 0.84 | 0.00 | - | 1 | 22 | 30.65% |
| NFLX241004C00765000 | 2024-09-06 10:03AM EDT | 2024-10-04 | 1.00 | 0.95 | 1.19 | 0.00 | - | 1 | 13 | 27.43% |
| NFLX241018C00765000 | 2024-09-12 9:30AM EDT | 2024-10-18 | 9.10 | 8.90 | 9.35 | +1.71 | +23.14% | 11 | 86 | 39.02% |
| NFLX241115C00765000 | 2024-09-12 9:30AM EDT | 2024-11-15 | 14.62 | 15.95 | 16.40 | +0.37 | +2.60% | 2 | 38 | 37.30% |
| NFLX250117C00765000 | 2024-09-10 10:30AM EDT | 2025-01-17 | 26.73 | 28.85 | 29.55 | 0.00 | - | 1 | 311 | 35.81% |
| NFLX250815C00765000 | 2024-08-20 1:42PM EDT | 2025-08-15 | 82.75 | 72.30 | 74.65 | 0.00 | - | - | 6 | 39.69% |
| NFLX251219C00765000 | 2024-09-10 11:05AM EDT | 2025-12-19 | 86.70 | 91.50 | 96.25 | 0.00 | - | 1 | 10 | 40.89% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00765000 | 2024-07-18 3:59PM EDT | 2024-09-20 | 127.00 | 89.40 | 92.55 | 0.00 | - | 6 | 0 | 86.49% |
| NFLX241018P00765000 | 2024-09-11 1:23PM EDT | 2024-10-18 | 95.30 | 82.40 | 84.90 | 0.00 | - | 1 | 7 | 32.57% |
| NFLX250117P00765000 | 2024-08-22 12:20PM EDT | 2025-01-17 | 92.55 | 94.75 | 97.70 | 0.00 | - | 3 | 3 | 28.08% |
| NFLX251219P00765000 | 2024-09-04 11:20AM EDT | 2025-12-19 | 138.35 | 133.55 | 138.30 | 0.00 | - | - | 1 | 28.79% |
© 2024 Yahoo. All rights reserved.