Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:840.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00840000 | 2024-08-20 2:25PM EDT | 2024-09-13 | 0.65 | 0.00 | 0.01 | 0.00 | - | - | 4 | 81.25% |
| NFLX240920C00840000 | 2024-09-03 9:41AM EDT | 2024-09-20 | 0.12 | 0.01 | 0.51 | 0.00 | - | 4 | 110 | 55.42% |
| NFLX241004C00840000 | 2024-09-05 10:04AM EDT | 2024-10-04 | 0.61 | 0.01 | 0.36 | 0.00 | - | 2 | 15 | 36.23% |
| NFLX241018C00840000 | 2024-09-06 12:32PM EDT | 2024-10-18 | 1.56 | 1.70 | 1.82 | 0.00 | - | 2 | 26 | 37.45% |
| NFLX241115C00840000 | 2024-09-04 10:02AM EDT | 2024-11-15 | 4.51 | 4.65 | 5.00 | 0.00 | - | 10 | 66 | 35.61% |
| NFLX241220C00840000 | 2024-09-11 11:03AM EDT | 2024-12-20 | 6.47 | 8.25 | 8.70 | 0.00 | - | 3 | 281 | 33.61% |
| NFLX250117C00840000 | 2024-09-06 2:56PM EDT | 2025-01-17 | 11.03 | 12.05 | 12.95 | 0.00 | - | 2 | 118 | 33.85% |
| NFLX250221C00840000 | 2024-09-05 10:54AM EDT | 2025-02-21 | 20.95 | 20.20 | 21.00 | 0.00 | - | 4 | 119 | 35.99% |
| NFLX250321C00840000 | 2024-09-10 2:59PM EDT | 2025-03-21 | 22.35 | 23.90 | 25.75 | 0.00 | - | 3 | 57 | 36.22% |
| NFLX250620C00840000 | 2024-09-11 3:06PM EDT | 2025-06-20 | 37.70 | 38.35 | 41.00 | 0.00 | - | 14 | 374 | 37.07% |
| NFLX250815C00840000 | 2024-09-11 3:07PM EDT | 2025-08-15 | 47.40 | 48.60 | 50.95 | 0.00 | - | 2 | 0 | 37.94% |
| NFLX251219C00840000 | 2024-09-11 3:07PM EDT | 2025-12-19 | 65.00 | 67.45 | 69.70 | 0.00 | - | 3 | 219 | 38.70% |
| NFLX260116C00840000 | 2024-08-28 3:05PM EDT | 2026-01-16 | 72.31 | 71.95 | 73.90 | 0.00 | - | 3 | 39 | 38.93% |
| NFLX261218C00840000 | 2024-08-09 9:30AM EDT | 2026-12-18 | 87.80 | 101.00 | 109.00 | 0.00 | - | 1 | 60 | 38.56% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00840000 | 2024-07-19 3:56PM EDT | 2024-09-20 | 207.17 | 165.25 | 167.55 | 0.00 | - | 7 | 0 | 135.96% |
| NFLX241004P00840000 | 2024-08-30 11:31AM EDT | 2024-10-04 | 149.10 | 153.35 | 155.50 | 0.00 | - | 1 | 0 | 54.66% |
| NFLX241018P00840000 | 2024-08-21 3:25PM EDT | 2024-10-18 | 144.36 | 151.80 | 154.50 | 0.00 | - | 1 | 0 | 43.32% |
| NFLX241115P00840000 | 2024-08-23 1:11PM EDT | 2024-11-15 | 156.50 | 152.70 | 154.45 | 0.00 | - | 2 | 2 | 32.59% |
| NFLX241220P00840000 | 2024-07-18 3:20PM EDT | 2024-12-20 | 200.75 | 164.75 | 169.15 | 0.00 | - | 28 | 0 | 43.41% |
| NFLX250117P00840000 | 2024-07-18 2:32PM EDT | 2025-01-17 | 202.05 | 165.95 | 168.55 | 0.00 | - | 18 | 0 | 37.88% |
| NFLX250221P00840000 | 2024-09-04 1:33PM EDT | 2025-02-21 | 165.80 | 159.10 | 162.65 | 0.00 | - | 2 | 1 | 28.98% |
| NFLX250321P00840000 | 2024-07-18 2:22PM EDT | 2025-03-21 | 203.60 | 169.30 | 172.85 | 0.00 | - | 4 | 1 | 33.84% |
| NFLX250620P00840000 | 2024-08-21 9:51AM EDT | 2025-06-20 | 165.70 | 170.75 | 175.45 | 0.00 | - | 2 | 21 | 29.20% |
© 2024 Yahoo. All rights reserved.