Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00940000 | 2024-09-09 9:37AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 50.00% |
| NFLX240920C00940000 | 2024-09-03 2:02PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240927C00940000 | 2024-09-05 1:42PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241018C00940000 | 2024-08-29 10:02AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115C00940000 | 2024-08-21 11:27AM EDT | 2024-11-15 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241220C00940000 | 2024-09-04 3:56PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117C00940000 | 2024-09-05 12:38PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX250221C00940000 | 2024-09-09 10:20AM EDT | 2025-02-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250321C00940000 | 2024-09-09 11:11AM EDT | 2025-03-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620C00940000 | 2024-09-09 3:19PM EDT | 2025-06-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250815C00940000 | 2024-09-09 3:18PM EDT | 2025-08-15 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX251219C00940000 | 2024-09-10 11:19AM EDT | 2025-12-19 | 40.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX260116C00940000 | 2024-09-09 12:13PM EDT | 2026-01-16 | 46.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218C00940000 | 2024-09-06 11:39AM EDT | 2026-12-18 | 79.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00940000 | 2024-07-12 3:17PM EDT | 2024-09-20 | 288.52 | 304.45 | 307.45 | 0.00 | - | - | 0 | 252.27% |
| NFLX240927P00940000 | 2024-09-03 12:36PM EDT | 2024-09-27 | 262.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 300.80 | 260.40 | 269.95 | 0.00 | - | 1 | 0 | 63.62% |
| NFLX241220P00940000 | 2024-07-10 1:00PM EDT | 2024-12-20 | 260.22 | 303.90 | 307.55 | 0.00 | - | - | 0 | 79.21% |
| NFLX250117P00940000 | 2024-08-28 11:38AM EDT | 2025-01-17 | 260.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250321P00940000 | 2024-08-22 3:51PM EDT | 2025-03-21 | 248.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P00940000 | 2024-08-21 1:47PM EDT | 2025-06-20 | 244.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.