Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:910.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00910000 | 2024-09-17 11:54AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.40 | 0.00 | - | 10 | 28 | 142.38% |
| NFLX240927C00910000 | 2024-09-13 9:31AM EDT | 2024-09-27 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 30 | 69.14% |
| NFLX241018C00910000 | 2024-09-10 11:43AM EDT | 2024-10-18 | 0.43 | 0.19 | 0.92 | 0.00 | - | 12 | 33 | 45.31% |
| NFLX241115C00910000 | 2024-09-18 10:09AM EDT | 2024-11-15 | 1.55 | 1.40 | 1.74 | 0.00 | - | 1 | 60 | 36.33% |
| NFLX241220C00910000 | 2024-09-16 2:58PM EDT | 2024-12-20 | 3.06 | 3.30 | 3.55 | 0.00 | - | 1 | 102 | 33.11% |
| NFLX250117C00910000 | 2024-09-19 2:45PM EDT | 2025-01-17 | 6.25 | 5.95 | 6.25 | +0.67 | +12.01% | 2 | 199 | 33.19% |
| NFLX250321C00910000 | 2024-09-19 10:28AM EDT | 2025-03-21 | 16.00 | 13.70 | 14.60 | +1.45 | +9.97% | 3 | 34 | 34.42% |
| NFLX250620C00910000 | 2024-09-16 10:35AM EDT | 2025-06-20 | 26.60 | 27.55 | 28.30 | 0.00 | - | 2 | 185 | 35.86% |
| NFLX250815C00910000 | 2024-09-17 11:06AM EDT | 2025-08-15 | 37.95 | 36.75 | 37.85 | 0.00 | - | 2 | 2 | 37.00% |
| NFLX251219C00910000 | 2024-09-11 11:22AM EDT | 2025-12-19 | 44.25 | 53.15 | 57.50 | 0.00 | - | 5 | 20 | 38.46% |
| NFLX260116C00910000 | 2024-08-30 12:49PM EDT | 2026-01-16 | 57.30 | 57.15 | 58.95 | 0.00 | - | 2 | 67 | 37.82% |
| NFLX261218C00910000 | 2024-08-28 12:22PM EDT | 2026-12-18 | 94.05 | 97.85 | 102.00 | 0.00 | - | 4 | 7 | 39.63% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00910000 | 2024-07-16 11:04AM EDT | 2024-09-20 | 253.26 | 244.25 | 248.40 | 0.00 | - | 4 | 0 | 485.82% |
| NFLX241018P00910000 | 2024-07-10 12:35PM EDT | 2024-10-18 | 232.62 | 274.35 | 277.55 | 0.00 | - | - | 0 | 165.63% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 267.55 | 271.40 | 0.00 | - | 1 | 0 | 78.26% |
| NFLX250221P00910000 | 2024-08-21 2:26PM EDT | 2025-02-21 | 213.20 | 206.40 | 208.10 | 0.00 | - | - | 0 | 21.33% |
| NFLX250321P00910000 | 2024-07-18 2:56PM EDT | 2025-03-21 | 269.40 | 232.55 | 240.75 | 0.00 | - | 2 | 0 | 47.39% |
| NFLX250620P00910000 | 2024-08-21 9:52AM EDT | 2025-06-20 | 221.50 | 213.10 | 216.00 | 0.00 | - | 2 | 2 | 24.54% |
| NFLX251219P00910000 | 2024-08-20 9:57AM EDT | 2025-12-19 | 226.75 | 227.35 | 233.95 | 0.00 | - | - | 13 | 27.43% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 276.00 | 286.00 | 0.00 | - | 1 | 3 | 34.18% |
© 2024 Yahoo. All rights reserved.