Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00780000 | 2024-09-10 3:44PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240920C00780000 | 2024-09-10 11:23AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240927C00780000 | 2024-09-10 12:16PM EDT | 2024-09-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NFLX241004C00780000 | 2024-09-09 1:35PM EDT | 2024-10-04 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241011C00780000 | 2024-09-09 10:03AM EDT | 2024-10-11 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX241018C00780000 | 2024-09-10 2:29PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NFLX241115C00780000 | 2024-09-09 2:33PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00780000 | 2024-09-10 1:10PM EDT | 2024-12-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250117C00780000 | 2024-09-10 1:23PM EDT | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250221C00780000 | 2024-09-09 1:19PM EDT | 2025-02-21 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00780000 | 2024-09-06 12:09PM EDT | 2025-03-21 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620C00780000 | 2024-09-10 12:13PM EDT | 2025-06-20 | 50.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250815C00780000 | 2024-09-09 3:49PM EDT | 2025-08-15 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00780000 | 2024-09-10 11:44AM EDT | 2025-12-19 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00780000 | 2024-09-04 1:48PM EDT | 2026-01-16 | 90.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX261218C00780000 | 2024-09-06 12:28PM EDT | 2026-12-18 | 123.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00780000 | 2024-08-21 12:35PM EDT | 2024-09-20 | 81.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240927P00780000 | 2024-08-27 2:13PM EDT | 2024-09-27 | 80.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241004P00780000 | 2024-09-04 9:58AM EDT | 2024-10-04 | 101.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX241018P00780000 | 2024-09-09 10:25AM EDT | 2024-10-18 | 106.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX241115P00780000 | 2024-08-28 2:59PM EDT | 2024-11-15 | 104.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241220P00780000 | 2024-09-10 3:49PM EDT | 2024-12-20 | 113.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00780000 | 2024-08-29 11:38AM EDT | 2025-01-17 | 99.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221P00780000 | 2024-08-28 9:39AM EDT | 2025-02-21 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00780000 | 2024-07-31 11:14AM EDT | 2025-03-21 | 157.25 | 104.35 | 108.50 | 0.00 | - | 3 | 4 | 13.60% |
| NFLX250620P00780000 | 2024-08-19 9:55AM EDT | 2025-06-20 | 130.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX250815P00780000 | 2024-09-03 9:30AM EDT | 2025-08-15 | 122.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 121.81% |
| NFLX260116P00780000 | 2024-08-21 2:27PM EDT | 2026-01-16 | 142.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.