Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00850000 | 2024-09-17 11:12AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 304 | 84.38% |
| NFLX240927C00850000 | 2024-08-26 3:55PM EDT | 2024-09-27 | 0.20 | 0.05 | 1.00 | 0.00 | - | 6 | 12 | 63.67% |
| NFLX241004C00850000 | 2024-09-18 3:09PM EDT | 2024-10-04 | 0.10 | 0.00 | 0.22 | -0.05 | -33.33% | 1 | 3 | 42.38% |
| NFLX241011C00850000 | 2024-09-06 10:03AM EDT | 2024-10-11 | 0.49 | 0.00 | 1.34 | 0.00 | - | 5 | 5 | 46.51% |
| NFLX241018C00850000 | 2024-09-18 3:43PM EDT | 2024-10-18 | 1.43 | 0.67 | 1.80 | -0.76 | -34.70% | 4 | 223 | 43.08% |
| NFLX241025C00850000 | 2024-09-18 2:25PM EDT | 2024-10-25 | 1.97 | 1.12 | 2.69 | -0.58 | -22.75% | 3 | 33 | 42.15% |
| NFLX241115C00850000 | 2024-09-18 2:34PM EDT | 2024-11-15 | 4.20 | 2.93 | 4.80 | -1.08 | -20.45% | 1 | 51 | 38.59% |
| NFLX241220C00850000 | 2024-09-18 1:14PM EDT | 2024-12-20 | 7.35 | 5.35 | 7.90 | -1.55 | -17.42% | 3 | 108 | 34.94% |
| NFLX250117C00850000 | 2024-09-18 10:01AM EDT | 2025-01-17 | 12.25 | 10.45 | 12.35 | -1.55 | -11.23% | 11 | 559 | 35.27% |
| NFLX250221C00850000 | 2024-09-13 3:10PM EDT | 2025-02-21 | 20.25 | 15.95 | 19.90 | 0.00 | - | 3 | 191 | 36.96% |
| NFLX250321C00850000 | 2024-09-17 3:48PM EDT | 2025-03-21 | 26.10 | 21.05 | 22.05 | 0.00 | - | 2 | 63 | 35.45% |
| NFLX250815C00850000 | 2024-09-13 1:59PM EDT | 2025-08-15 | 52.85 | 42.85 | 47.55 | 0.00 | - | 1 | 11 | 37.68% |
| NFLX251219C00850000 | 2024-09-11 11:21AM EDT | 2025-12-19 | 57.80 | 63.00 | 67.60 | 0.00 | - | 1 | 76 | 38.93% |
| NFLX260116C00850000 | 2024-09-18 9:38AM EDT | 2026-01-16 | 72.75 | 67.40 | 69.70 | +9.08 | +14.26% | 2 | 57 | 38.47% |
| NFLX261218C00850000 | 2024-09-05 2:55PM EDT | 2026-12-18 | 110.53 | 107.40 | 114.35 | 0.00 | - | 2 | 28 | 40.49% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00850000 | 2024-08-02 3:11PM EDT | 2024-09-20 | 237.24 | 146.95 | 150.15 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018P00850000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 217.20 | 174.60 | 177.95 | 0.00 | - | 10 | 0 | 78.92% |
| NFLX241115P00850000 | 2024-08-16 10:00AM EDT | 2024-11-15 | 179.62 | 151.65 | 157.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00850000 | 2024-09-03 9:33AM EDT | 2024-12-20 | 152.70 | 158.50 | 162.85 | 0.00 | - | 15 | 1 | 27.91% |
| NFLX250117P00850000 | 2024-09-16 11:21AM EDT | 2025-01-17 | 160.75 | 159.75 | 165.85 | 0.00 | - | 4 | 1 | 28.78% |
| NFLX250221P00850000 | 2024-09-11 2:04PM EDT | 2025-02-21 | 178.60 | 163.35 | 167.55 | 0.00 | - | 10 | 12 | 27.13% |
| NFLX250321P00850000 | 2024-08-16 3:16PM EDT | 2025-03-21 | 178.50 | 161.85 | 165.20 | 0.00 | - | 1 | 4 | 22.68% |
| NFLX250815P00850000 | 2024-09-18 2:38PM EDT | 2025-08-15 | 178.65 | 177.00 | 185.00 | +0.15 | +0.08% | 1 | 1 | 28.10% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 44.22% |
| NFLX261218P00850000 | 2024-09-13 11:58AM EDT | 2026-12-18 | 212.92 | 212.00 | 219.90 | 0.00 | - | 6 | 8 | 27.27% |
© 2024 Yahoo. All rights reserved.