Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00770000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 139 | 477 | 55.08% |
| NFLX240927C00770000 | 2024-09-18 12:23PM EDT | 2024-09-27 | 0.33 | 0.07 | 0.67 | -0.21 | -38.89% | 6 | 74 | 39.00% |
| NFLX241004C00770000 | 2024-09-18 1:35PM EDT | 2024-10-04 | 0.77 | 0.21 | 1.58 | -0.63 | -45.00% | 17 | 45 | 34.85% |
| NFLX241011C00770000 | 2024-09-18 1:16PM EDT | 2024-10-11 | 1.48 | 0.64 | 2.18 | -0.91 | -38.08% | 3 | 22 | 31.38% |
| NFLX241018C00770000 | 2024-09-18 3:10PM EDT | 2024-10-18 | 8.45 | 8.20 | 9.70 | -3.60 | -29.88% | 11 | 240 | 43.74% |
| NFLX241025C00770000 | 2024-09-18 12:06PM EDT | 2024-10-25 | 10.30 | 9.45 | 10.55 | -3.68 | -26.32% | 1 | 14 | 40.71% |
| NFLX241115C00770000 | 2024-09-18 11:50AM EDT | 2024-11-15 | 14.75 | 12.70 | 15.50 | -4.65 | -23.97% | 7 | 225 | 38.29% |
| NFLX241220C00770000 | 2024-09-18 2:21PM EDT | 2024-12-20 | 21.27 | 18.60 | 20.65 | -2.88 | -11.93% | 1,765 | 1,768 | 34.63% |
| NFLX250117C00770000 | 2024-09-18 10:45AM EDT | 2025-01-17 | 26.10 | 25.85 | 27.90 | -6.90 | -20.91% | 27 | 239 | 35.50% |
| NFLX250221C00770000 | 2024-09-18 1:53PM EDT | 2025-02-21 | 39.10 | 35.60 | 38.25 | +6.33 | +19.32% | 2 | 386 | 37.43% |
| NFLX250321C00770000 | 2024-09-13 2:59PM EDT | 2025-03-21 | 46.35 | 40.45 | 43.90 | +0.89 | +1.96% | 30 | 112 | 37.48% |
| NFLX250815C00770000 | 2024-09-06 12:50PM EDT | 2025-08-15 | 64.32 | 70.35 | 74.05 | 0.00 | - | 1 | 3 | 39.64% |
| NFLX251219C00770000 | 2024-09-04 12:54PM EDT | 2025-12-19 | 90.10 | 89.50 | 93.55 | 0.00 | - | 2 | 38 | 40.07% |
| NFLX260116C00770000 | 2024-09-18 3:44PM EDT | 2026-01-16 | 95.85 | 94.00 | 96.60 | -1.10 | -1.13% | 24 | 25 | 39.86% |
| NFLX261218C00770000 | 2024-09-06 12:28PM EDT | 2026-12-18 | 126.58 | 135.10 | 142.15 | 0.00 | - | 2 | 25 | 41.69% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00770000 | 2024-09-17 9:52AM EDT | 2024-09-20 | 69.20 | 77.85 | 82.00 | 0.00 | - | 2 | 0 | 75.54% |
| NFLX241018P00770000 | 2024-09-18 11:14AM EDT | 2024-10-18 | 81.90 | 82.85 | 86.80 | -22.35 | -21.44% | 11 | 10 | 39.31% |
| NFLX241115P00770000 | 2024-09-11 12:14PM EDT | 2024-11-15 | 104.40 | 85.00 | 90.85 | 0.00 | - | 7 | 20 | 33.47% |
| NFLX241220P00770000 | 2024-09-17 11:05AM EDT | 2024-12-20 | 84.60 | 90.55 | 94.60 | 0.00 | - | 14 | 35 | 29.88% |
| NFLX250117P00770000 | 2024-09-17 10:59AM EDT | 2025-01-17 | 87.95 | 92.45 | 100.95 | 0.00 | - | 10 | 17 | 30.94% |
| NFLX250221P00770000 | 2024-08-27 1:37PM EDT | 2025-02-21 | 96.64 | 100.80 | 105.45 | 0.00 | - | - | 3 | 30.07% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 144.50 | 123.00 | 126.10 | 0.00 | - | - | 2 | 38.92% |
| NFLX250815P00770000 | 2024-09-05 10:44AM EDT | 2025-08-15 | 129.40 | 123.95 | 127.75 | 0.00 | - | - | 18 | 29.67% |
| NFLX251219P00770000 | 2024-09-13 11:29AM EDT | 2025-12-19 | 136.30 | 134.70 | 140.95 | 0.00 | - | - | 3 | 29.63% |
| NFLX260116P00770000 | 2024-08-21 11:28AM EDT | 2026-01-16 | 135.50 | 136.00 | 145.00 | 0.00 | - | 3 | 3 | 30.06% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 183.00 | 193.00 | 0.00 | - | - | 1 | 34.76% |
© 2024 Yahoo. All rights reserved.