Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:900.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00900000 | 2024-09-17 9:40AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 380 | 96.88% |
| NFLX241018C00900000 | 2024-09-18 10:42AM EDT | 2024-10-18 | 0.94 | 0.34 | 1.00 | 0.00 | - | 1 | 216 | 43.97% |
| NFLX241025C00900000 | 2024-09-18 9:45AM EDT | 2024-10-25 | 0.90 | 0.60 | 1.16 | 0.00 | - | 10 | 25 | 40.58% |
| NFLX241115C00900000 | 2024-09-12 2:09PM EDT | 2024-11-15 | 1.70 | 1.67 | 2.04 | 0.00 | - | 50 | 83 | 35.90% |
| NFLX241220C00900000 | 2024-09-19 11:33AM EDT | 2024-12-20 | 3.95 | 3.80 | 4.10 | +0.55 | +16.18% | 7 | 173 | 32.86% |
| NFLX250117C00900000 | 2024-09-19 10:15AM EDT | 2025-01-17 | 6.49 | 6.75 | 7.05 | +0.69 | +11.90% | 1 | 278 | 32.97% |
| NFLX250221C00900000 | 2024-09-17 3:49PM EDT | 2025-02-21 | 14.05 | 12.75 | 13.10 | 0.00 | - | 1 | 23 | 34.87% |
| NFLX250321C00900000 | 2024-09-19 11:21AM EDT | 2025-03-21 | 18.00 | 15.85 | 16.25 | +4.07 | +29.22% | 1 | 387 | 34.50% |
| NFLX250620C00900000 | 2024-09-19 11:34AM EDT | 2025-06-20 | 32.10 | 28.85 | 30.65 | +1.65 | +5.42% | 1 | 906 | 36.00% |
| NFLX250815C00900000 | 2024-09-13 2:00PM EDT | 2025-08-15 | 39.80 | 39.15 | 40.10 | 0.00 | - | 5 | 16 | 36.96% |
| NFLX251219C00900000 | 2024-09-17 2:41PM EDT | 2025-12-19 | 59.50 | 56.25 | 57.40 | +2.35 | +4.11% | 1 | 154 | 37.52% |
| NFLX260116C00900000 | 2024-09-12 2:51PM EDT | 2026-01-16 | 56.00 | 60.45 | 61.95 | 0.00 | - | 1 | 147 | 37.92% |
| NFLX261218C00900000 | 2024-09-17 10:02AM EDT | 2026-12-18 | 100.00 | 101.70 | 105.00 | -2.07 | -2.03% | 1 | 75 | 39.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00900000 | 2024-07-12 1:26PM EDT | 2024-09-20 | 248.73 | 264.45 | 267.45 | 0.00 | - | - | 0 | 635.14% |
| NFLX240927P00900000 | 2024-08-21 9:39AM EDT | 2024-09-27 | 206.81 | 193.55 | 196.20 | 0.00 | - | - | 0 | 80.62% |
| NFLX241018P00900000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 266.79 | 224.15 | 228.00 | 0.00 | - | 30 | 0 | 109.39% |
| NFLX241220P00900000 | 2024-08-20 1:14PM EDT | 2024-12-20 | 203.92 | 193.10 | 196.55 | 0.00 | - | 1 | 1 | 26.44% |
| NFLX250117P00900000 | 2024-06-26 12:35PM EDT | 2025-01-17 | 222.20 | 264.00 | 272.65 | 0.00 | - | 2 | 0 | 83.20% |
| NFLX250221P00900000 | 2024-08-29 3:17PM EDT | 2025-02-21 | 209.50 | 196.70 | 198.65 | 0.00 | - | - | 5 | 24.50% |
| NFLX250620P00900000 | 2024-08-20 1:14PM EDT | 2025-06-20 | 213.20 | 204.10 | 205.95 | 0.00 | - | 10 | 10 | 24.74% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 264.57 | 236.00 | 244.20 | 0.00 | - | 2 | 0 | 34.67% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 265.25 | 271.15 | 0.00 | - | 2 | 0 | 42.48% |
| NFLX261218P00900000 | 2024-07-15 11:27AM EDT | 2026-12-18 | 267.60 | 262.00 | 271.00 | 0.00 | - | 3 | 2 | 32.63% |
© 2024 Yahoo. All rights reserved.