Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:815.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00815000 | 2024-09-16 2:08PM EDT | 2024-09-20 | 0.02 | 0.00 | 2.52 | 0.00 | - | 1 | 61 | 130.27% |
| NFLX241018C00815000 | 2024-09-18 12:47PM EDT | 2024-10-18 | 3.10 | 2.45 | 4.30 | -1.90 | -38.00% | 7 | 27 | 44.35% |
| NFLX241115C00815000 | 2024-09-18 2:48PM EDT | 2024-11-15 | 7.20 | 5.55 | 7.30 | -1.20 | -14.29% | 3 | 73 | 37.12% |
| NFLX250117C00815000 | 2024-09-18 11:42AM EDT | 2025-01-17 | 17.10 | 13.90 | 18.00 | -1.25 | -6.81% | 5 | 114 | 35.48% |
| NFLX250815C00815000 | 2024-08-27 10:27AM EDT | 2025-08-15 | 63.00 | 55.75 | 58.75 | 0.00 | - | - | 1 | 38.76% |
| NFLX251219C00815000 | 2024-09-17 12:04PM EDT | 2025-12-19 | 82.70 | 73.60 | 78.15 | 0.00 | - | 1 | 12 | 39.42% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00815000 | 2024-08-30 10:20AM EDT | 2024-09-20 | 120.20 | 122.60 | 127.05 | 0.00 | - | 1 | 0 | 102.73% |
| NFLX241115P00815000 | 2024-08-20 10:48AM EDT | 2024-11-15 | 120.50 | 124.90 | 129.35 | 0.00 | - | - | 3 | 32.92% |
| NFLX250117P00815000 | 2024-09-09 10:56AM EDT | 2025-01-17 | 146.20 | 127.70 | 135.50 | 0.00 | - | 12 | 5 | 29.42% |
| NFLX250815P00815000 | 2024-08-22 11:40AM EDT | 2025-08-15 | 155.30 | 151.15 | 158.45 | 0.00 | - | - | 2 | 28.68% |
| NFLX251219P00815000 | 2024-06-07 2:00PM EDT | 2025-12-19 | 197.85 | 168.80 | 174.30 | 0.00 | - | 1 | 1 | 29.97% |
© 2024 Yahoo. All rights reserved.