Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00785000 | 2024-09-18 3:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 255 | 57.03% |
| NFLX240927C00785000 | 2024-09-18 9:33AM EDT | 2024-09-27 | 0.20 | 0.04 | 0.22 | -0.67 | -77.01% | 1 | 9 | 37.40% |
| NFLX241004C00785000 | 2024-09-18 10:43AM EDT | 2024-10-04 | 0.70 | 0.10 | 1.29 | +0.21 | +42.86% | 1 | 4 | 37.82% |
| NFLX241011C00785000 | 2024-09-16 9:35AM EDT | 2024-10-11 | 1.16 | 0.22 | 1.98 | 0.00 | - | 2 | 13 | 34.63% |
| NFLX241018C00785000 | 2024-09-18 1:31PM EDT | 2024-10-18 | 7.00 | 4.90 | 7.35 | -2.20 | -23.91% | 7 | 239 | 43.74% |
| NFLX241025C00785000 | 2024-09-17 2:26PM EDT | 2024-10-25 | 10.50 | 6.85 | 8.05 | 0.00 | - | 2 | 25 | 40.63% |
| NFLX241115C00785000 | 2024-09-18 11:50AM EDT | 2024-11-15 | 11.65 | 10.10 | 11.40 | -3.90 | -25.08% | 4 | 16 | 36.87% |
| NFLX250117C00785000 | 2024-09-18 3:49PM EDT | 2025-01-17 | 22.30 | 20.70 | 23.35 | -4.65 | -17.25% | 3 | 56 | 34.89% |
| NFLX250815C00785000 | 2024-09-12 11:23AM EDT | 2025-08-15 | 67.00 | 64.85 | 69.10 | 0.00 | - | 3 | 5 | 39.51% |
| NFLX251219C00785000 | 2024-09-11 11:40AM EDT | 2025-12-19 | 77.85 | 83.95 | 88.50 | 0.00 | - | 1 | 4 | 39.96% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00785000 | 2024-08-20 1:24PM EDT | 2024-09-20 | 89.60 | 92.80 | 97.10 | 0.00 | - | 1 | 0 | 87.30% |
| NFLX241018P00785000 | 2024-09-18 12:31PM EDT | 2024-10-18 | 95.75 | 96.20 | 99.80 | -14.45 | -13.11% | 3 | 11 | 39.33% |
| NFLX241115P00785000 | 2024-09-05 2:00PM EDT | 2024-11-15 | 107.25 | 99.00 | 102.75 | 0.00 | - | 12 | 29 | 32.71% |
| NFLX250117P00785000 | 2024-09-16 11:31AM EDT | 2025-01-17 | 106.25 | 103.85 | 112.25 | 0.00 | - | 4 | 15 | 30.69% |
| NFLX251219P00785000 | 2023-09-13 1:26PM EDT | 2025-12-19 | 366.24 | 424.50 | 434.00 | 0.00 | - | - | 0 | 125.11% |
© 2024 Yahoo. All rights reserved.