Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:820.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00820000 | 2024-09-10 9:33AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 71.88% |
| NFLX240920C00820000 | 2024-09-06 2:04PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 598 | 50.29% |
| NFLX240927C00820000 | 2024-09-10 10:52AM EDT | 2024-09-27 | 0.15 | 0.01 | 0.57 | 0.00 | - | 1 | 5 | 42.38% |
| NFLX241018C00820000 | 2024-09-11 12:22PM EDT | 2024-10-18 | 1.97 | 2.39 | 2.52 | 0.00 | - | 2 | 106 | 36.85% |
| NFLX241115C00820000 | 2024-09-11 1:31PM EDT | 2024-11-15 | 5.23 | 6.15 | 6.40 | 0.00 | - | 409 | 146 | 35.30% |
| NFLX241220C00820000 | 2024-09-12 11:01AM EDT | 2024-12-20 | 11.00 | 10.20 | 10.50 | +0.55 | +5.26% | 2 | 95 | 33.26% |
| NFLX250117C00820000 | 2024-09-09 2:38PM EDT | 2025-01-17 | 14.90 | 15.05 | 15.40 | 0.00 | - | 17 | 228 | 33.75% |
| NFLX250221C00820000 | 2024-09-06 11:28AM EDT | 2025-02-21 | 20.90 | 23.05 | 23.50 | 0.00 | - | 79 | 197 | 35.57% |
| NFLX250321C00820000 | 2024-09-12 12:20PM EDT | 2025-03-21 | 27.83 | 27.10 | 27.55 | -1.27 | -4.36% | 2 | 78 | 35.30% |
| NFLX250620C00820000 | 2024-09-12 11:23AM EDT | 2025-06-20 | 45.25 | 43.50 | 44.20 | +4.80 | +11.87% | 50 | 209 | 36.78% |
| NFLX251219C00820000 | 2024-09-11 11:40AM EDT | 2025-12-19 | 67.00 | 72.10 | 73.85 | 0.00 | - | 1 | 127 | 38.66% |
| NFLX260116C00820000 | 2024-07-17 2:10PM EDT | 2026-01-16 | 71.79 | 71.75 | 77.10 | 0.00 | - | 2 | 19 | 38.58% |
| NFLX261218C00820000 | 2024-09-06 2:44PM EDT | 2026-12-18 | 111.25 | 115.90 | 120.00 | 0.00 | - | 2 | 41 | 40.18% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00820000 | 2024-07-24 3:55PM EDT | 2024-09-20 | 184.40 | 131.90 | 135.10 | 0.00 | - | 1 | 0 | 52.98% |
| NFLX241018P00820000 | 2024-08-28 2:10PM EDT | 2024-10-18 | 141.31 | 136.10 | 138.65 | 0.00 | - | 2 | 0 | 44.87% |
| NFLX241115P00820000 | 2024-09-06 3:20PM EDT | 2024-11-15 | 154.30 | 136.85 | 139.90 | 0.00 | - | 10 | 10 | 35.91% |
| NFLX241220P00820000 | 2024-08-20 11:13AM EDT | 2024-12-20 | 128.25 | 139.50 | 140.85 | 0.00 | - | 5 | 8 | 30.13% |
| NFLX250117P00820000 | 2024-08-19 1:13PM EDT | 2025-01-17 | 143.65 | 141.45 | 143.40 | 0.00 | - | 10 | 9 | 29.20% |
| NFLX250221P00820000 | 2024-09-11 1:45PM EDT | 2025-02-21 | 153.55 | 146.85 | 147.85 | 0.00 | - | 3 | 4 | 29.42% |
| NFLX250321P00820000 | 2024-08-27 12:00PM EDT | 2025-03-21 | 135.15 | 148.55 | 150.10 | 0.00 | - | 11 | 12 | 28.72% |
| NFLX250620P00820000 | 2024-09-03 9:33AM EDT | 2025-06-20 | 147.15 | 158.15 | 158.95 | 0.00 | - | 2 | 13 | 28.23% |
| NFLX250815P00820000 | 2024-09-03 10:23AM EDT | 2025-08-15 | 160.96 | 163.55 | 166.35 | 0.00 | - | 4 | 4 | 29.04% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 126.59% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 122.94% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 212.00 | 220.95 | 0.00 | - | 2 | 2 | 32.41% |
© 2024 Yahoo. All rights reserved.