Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00800000 | 2024-09-06 10:42AM EDT | 2024-09-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX240920C00800000 | 2024-09-10 12:21PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240927C00800000 | 2024-09-04 2:34PM EDT | 2024-09-27 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241004C00800000 | 2024-09-10 2:00PM EDT | 2024-10-04 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241011C00800000 | 2024-09-09 3:56PM EDT | 2024-10-11 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX241018C00800000 | 2024-09-10 3:41PM EDT | 2024-10-18 | 3.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX241115C00800000 | 2024-09-10 3:35PM EDT | 2024-11-15 | 8.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX241220C00800000 | 2024-09-10 3:36PM EDT | 2024-12-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250117C00800000 | 2024-09-10 3:38PM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250221C00800000 | 2024-09-10 10:51AM EDT | 2025-02-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NFLX250321C00800000 | 2024-09-06 12:15PM EDT | 2025-03-21 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620C00800000 | 2024-09-10 12:53PM EDT | 2025-06-20 | 46.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NFLX250815C00800000 | 2024-09-10 1:35PM EDT | 2025-08-15 | 57.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX251219C00800000 | 2024-09-10 11:35AM EDT | 2025-12-19 | 75.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00800000 | 2024-09-09 12:42PM EDT | 2026-01-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00800000 | 2024-09-06 11:34AM EDT | 2026-12-18 | 117.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00800000 | 2024-09-10 3:41PM EDT | 2024-09-20 | 125.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241004P00800000 | 2024-08-23 9:58AM EDT | 2024-10-04 | 111.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX241018P00800000 | 2024-09-06 12:47PM EDT | 2024-10-18 | 135.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00800000 | 2024-08-27 1:41PM EDT | 2024-11-15 | 105.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00800000 | 2024-09-10 1:29PM EDT | 2024-12-20 | 132.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00800000 | 2024-08-21 3:00PM EDT | 2025-01-17 | 115.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX250221P00800000 | 2024-08-30 9:35AM EDT | 2025-02-21 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00800000 | 2024-08-28 11:20AM EDT | 2025-03-21 | 136.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250620P00800000 | 2024-08-28 11:13AM EDT | 2025-06-20 | 146.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250815P00800000 | 2024-09-03 9:30AM EDT | 2025-08-15 | 136.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00800000 | 2024-09-04 11:51AM EDT | 2025-12-19 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00800000 | 2024-09-05 3:20PM EDT | 2026-01-16 | 164.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218P00800000 | 2024-08-30 2:47PM EDT | 2026-12-18 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.