Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:860.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00860000 | 2024-08-22 9:44AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 104.10% |
| NFLX240927C00860000 | 2024-08-28 11:22AM EDT | 2024-09-27 | 0.37 | 0.01 | 0.53 | 0.00 | - | 2 | 2 | 55.32% |
| NFLX241011C00860000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 0.11 | 0.01 | 0.73 | 0.00 | - | 141 | 85 | 40.02% |
| NFLX241018C00860000 | 2024-09-19 12:53PM EDT | 2024-10-18 | 1.59 | 1.33 | 1.64 | -0.17 | -9.66% | 4 | 128 | 40.42% |
| NFLX241025C00860000 | 2024-09-11 1:12PM EDT | 2024-10-25 | 1.50 | 2.08 | 2.42 | -0.50 | -25.00% | 1 | 4 | 39.40% |
| NFLX241115C00860000 | 2024-09-17 12:50PM EDT | 2024-11-15 | 3.90 | 3.80 | 3.90 | 0.00 | - | 4 | 5 | 35.09% |
| NFLX241220C00860000 | 2024-09-17 2:46PM EDT | 2024-12-20 | 7.74 | 6.90 | 7.30 | 0.00 | - | 1 | 49 | 32.74% |
| NFLX250117C00860000 | 2024-09-18 3:45PM EDT | 2025-01-17 | 9.60 | 10.65 | 11.60 | 0.00 | - | 3 | 320 | 33.16% |
| NFLX250221C00860000 | 2024-09-10 3:40PM EDT | 2025-02-21 | 15.62 | 17.90 | 19.10 | 0.00 | - | 1 | 47 | 34.99% |
| NFLX250321C00860000 | 2024-09-13 2:06PM EDT | 2025-03-21 | 22.55 | 22.35 | 22.90 | 0.00 | - | 3 | 14 | 34.67% |
| NFLX250620C00860000 | 2024-09-19 10:38AM EDT | 2025-06-20 | 40.65 | 37.65 | 39.15 | +1.70 | +4.36% | 1 | 322 | 36.17% |
| NFLX250815C00860000 | 2024-09-12 11:40AM EDT | 2025-08-15 | 44.35 | 48.25 | 49.65 | 0.00 | - | - | 2 | 37.25% |
| NFLX251219C00860000 | 2024-09-13 10:07AM EDT | 2025-12-19 | 63.50 | 65.85 | 68.95 | 0.00 | - | 2 | 5 | 38.13% |
| NFLX260116C00860000 | 2024-08-30 12:49PM EDT | 2026-01-16 | 69.45 | 70.15 | 73.40 | 0.00 | - | 4 | 40 | 38.42% |
| NFLX261218C00860000 | 2024-08-20 10:10AM EDT | 2026-12-18 | 123.72 | 108.85 | 114.25 | 0.00 | - | 3 | 57 | 39.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00860000 | 2024-07-19 3:57PM EDT | 2024-09-20 | 227.19 | 185.10 | 187.55 | 0.00 | - | 32 | 0 | 387.16% |
| NFLX241220P00860000 | 2024-07-18 3:19PM EDT | 2024-12-20 | 219.10 | 183.75 | 188.45 | 0.00 | - | 48 | 0 | 56.61% |
| NFLX250117P00860000 | 2024-07-18 2:45PM EDT | 2025-01-17 | 219.60 | 184.50 | 189.90 | 0.00 | - | 2 | 0 | 50.42% |
| NFLX250221P00860000 | 2024-09-16 11:32AM EDT | 2025-02-21 | 172.30 | 161.05 | 162.80 | 0.00 | - | 3 | 3 | 26.79% |
| NFLX250321P00860000 | 2024-09-19 12:58PM EDT | 2025-03-21 | 162.37 | 162.35 | 164.70 | -17.63 | -9.79% | 26 | 2 | 26.24% |
| NFLX250620P00860000 | 2024-08-27 10:44AM EDT | 2025-06-20 | 174.62 | 171.30 | 172.90 | 0.00 | - | 6 | 7 | 26.29% |
| NFLX250815P00860000 | 2024-09-03 10:23AM EDT | 2025-08-15 | 191.40 | 176.90 | 182.30 | 0.00 | - | 4 | 4 | 28.36% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 132.60% |
| NFLX261218P00860000 | 2024-09-13 1:24PM EDT | 2026-12-18 | 219.91 | 210.20 | 216.05 | 0.00 | - | - | 3 | 26.81% |
© 2024 Yahoo. All rights reserved.