Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:880.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00880000 | 2024-09-12 9:32AM EDT | 2024-09-20 | 0.02 | 0.04 | 0.09 | 0.00 | - | 31 | 451 | 58.20% |
| NFLX240927C00880000 | 2024-09-11 2:07PM EDT | 2024-09-27 | 0.10 | 0.01 | 0.41 | 0.00 | - | 7 | 8 | 54.00% |
| NFLX241018C00880000 | 2024-09-04 11:29AM EDT | 2024-10-18 | 0.84 | 0.53 | 1.17 | 0.00 | - | 1 | 32 | 41.65% |
| NFLX241115C00880000 | 2024-09-06 10:25AM EDT | 2024-11-15 | 1.99 | 2.25 | 2.48 | 0.00 | - | 4 | 26 | 36.13% |
| NFLX241220C00880000 | 2024-09-09 12:18PM EDT | 2024-12-20 | 4.50 | 4.50 | 4.65 | 0.00 | - | 5 | 75 | 33.45% |
| NFLX250117C00880000 | 2024-09-11 9:55AM EDT | 2025-01-17 | 6.65 | 7.60 | 7.80 | 0.00 | - | 1 | 106 | 33.78% |
| NFLX250221C00880000 | 2024-09-10 3:34PM EDT | 2025-02-21 | 13.12 | 13.45 | 13.75 | 0.00 | - | 6 | 20 | 35.52% |
| NFLX250321C00880000 | 2024-09-12 12:20PM EDT | 2025-03-21 | 16.83 | 16.65 | 16.90 | -2.93 | -14.83% | 2 | 16 | 35.19% |
| NFLX250620C00880000 | 2024-09-12 11:39AM EDT | 2025-06-20 | 30.70 | 30.10 | 31.10 | +1.20 | +4.07% | 2 | 561 | 36.67% |
| NFLX251219C00880000 | 2024-09-11 11:34AM EDT | 2025-12-19 | 50.65 | 55.90 | 58.50 | 0.00 | - | 1 | 22 | 38.57% |
| NFLX260116C00880000 | 2024-08-29 1:20PM EDT | 2026-01-16 | 67.37 | 59.25 | 61.45 | 0.00 | - | 3 | 46 | 38.45% |
| NFLX261218C00880000 | 2024-08-23 12:40PM EDT | 2026-12-18 | 102.31 | 98.00 | 102.40 | 0.00 | - | 2 | 8 | 39.84% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00880000 | 2024-09-11 3:47PM EDT | 2024-09-20 | 198.86 | 195.05 | 197.20 | 0.00 | - | 1 | 1 | 84.18% |
| NFLX241018P00880000 | 2024-07-18 3:33PM EDT | 2024-10-18 | 238.20 | 204.00 | 208.00 | 0.00 | - | 2 | 0 | 69.52% |
| NFLX241220P00880000 | 2024-08-15 10:53AM EDT | 2024-12-20 | 214.75 | 194.35 | 197.65 | 0.00 | - | 3 | 0 | 29.63% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 119.12% |
| NFLX250221P00880000 | 2024-08-20 3:19PM EDT | 2025-02-21 | 186.35 | 196.50 | 200.05 | 0.00 | - | - | 1 | 26.81% |
| NFLX250321P00880000 | 2024-07-18 2:20PM EDT | 2025-03-21 | 239.20 | 206.00 | 210.75 | 0.00 | - | 4 | 0 | 34.39% |
| NFLX250620P00880000 | 2024-09-03 2:03PM EDT | 2025-06-20 | 210.00 | 204.80 | 208.20 | 0.00 | - | 4 | 10 | 26.70% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 276.02 | 238.00 | 245.95 | 0.00 | - | 2 | 0 | 35.98% |
| NFLX260116P00880000 | 2024-07-29 2:03PM EDT | 2026-01-16 | 259.75 | 216.25 | 220.55 | 0.00 | - | 2 | 0 | 25.65% |
© 2024 Yahoo. All rights reserved.