Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00805000 | 2024-09-17 10:58AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 356 | 67.19% |
| NFLX241018C00805000 | 2024-09-17 1:54PM EDT | 2024-10-18 | 5.67 | 3.70 | 5.20 | 0.00 | - | 40 | 124 | 44.26% |
| NFLX241115C00805000 | 2024-09-18 12:33PM EDT | 2024-11-15 | 8.60 | 6.75 | 9.30 | -0.19 | -2.16% | 3 | 46 | 38.20% |
| NFLX250117C00805000 | 2024-09-13 11:11AM EDT | 2025-01-17 | 19.50 | 17.30 | 19.80 | 0.00 | - | 13 | 98 | 35.42% |
| NFLX250815C00805000 | 2024-09-06 1:48PM EDT | 2025-08-15 | 53.00 | 58.90 | 62.45 | 0.00 | - | 2 | 28 | 39.15% |
| NFLX251219C00805000 | 2024-09-17 12:04PM EDT | 2025-12-19 | 86.15 | 76.90 | 81.55 | 0.00 | - | 1 | 38 | 39.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00805000 | 2024-09-18 3:48PM EDT | 2024-09-20 | 115.14 | 112.65 | 116.80 | -6.78 | -5.56% | 5 | 0 | 91.02% |
| NFLX241018P00805000 | 2024-09-18 1:25PM EDT | 2024-10-18 | 112.05 | 114.30 | 117.85 | +8.35 | +8.05% | 7 | 13 | 39.25% |
| NFLX241115P00805000 | 2024-09-10 2:01PM EDT | 2024-11-15 | 132.10 | 115.85 | 120.35 | 0.00 | - | - | 1 | 32.92% |
| NFLX250117P00805000 | 2024-07-23 12:00PM EDT | 2025-01-17 | 162.25 | 124.05 | 127.20 | 0.00 | - | 2 | 1 | 29.58% |
© 2024 Yahoo. All rights reserved.