Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00810000 | 2024-09-05 11:17AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NFLX240920C00810000 | 2024-09-09 1:35PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240927C00810000 | 2024-09-10 3:40PM EDT | 2024-09-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241004C00810000 | 2024-09-10 2:01PM EDT | 2024-10-04 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018C00810000 | 2024-09-09 10:28AM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00810000 | 2024-09-09 10:56AM EDT | 2024-11-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00810000 | 2024-09-10 12:05PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00810000 | 2024-09-10 3:56PM EDT | 2025-01-17 | 15.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NFLX250221C00810000 | 2024-09-05 3:15PM EDT | 2025-02-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00810000 | 2024-08-27 12:11PM EDT | 2025-03-21 | 39.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250815C00810000 | 2024-08-27 12:12PM EDT | 2025-08-15 | 69.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NFLX251219C00810000 | 2024-09-10 11:35AM EDT | 2025-12-19 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00810000 | 2024-08-26 1:06PM EDT | 2026-01-16 | 84.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX261218C00810000 | 2024-09-03 3:57PM EDT | 2026-12-18 | 119.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00810000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 141.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00810000 | 2024-07-18 3:54PM EDT | 2024-10-18 | 171.40 | 134.20 | 140.30 | 0.00 | - | 70 | 0 | 41.82% |
| NFLX241115P00810000 | 2024-08-29 11:41AM EDT | 2024-11-15 | 116.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00810000 | 2024-08-29 11:49AM EDT | 2024-12-20 | 118.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00810000 | 2024-09-10 3:56PM EDT | 2025-01-17 | 140.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX250221P00810000 | 2024-08-27 2:30PM EDT | 2025-02-21 | 128.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00810000 | 2024-08-22 9:51AM EDT | 2025-03-21 | 131.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250815P00810000 | 2024-08-22 3:25PM EDT | 2025-08-15 | 154.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 124.24% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 40.03% |
© 2024 Yahoo. All rights reserved.