Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:950.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00950000 | 2024-09-16 10:29AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 48 | 115.63% |
| NFLX240927C00950000 | 2024-09-19 10:51AM EDT | 2024-09-27 | 0.10 | 0.01 | 0.10 | +0.08 | +400.00% | 1 | 10 | 66.41% |
| NFLX241004C00950000 | 2024-09-17 3:35PM EDT | 2024-10-04 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 10 | 18 | 52.73% |
| NFLX241018C00950000 | 2024-09-04 11:57AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.67 | 0.00 | - | 3 | 16 | 48.54% |
| NFLX241115C00950000 | 2024-08-23 3:49PM EDT | 2024-11-15 | 1.17 | 0.46 | 1.35 | 0.00 | - | 2 | 3 | 38.90% |
| NFLX241220C00950000 | 2024-09-19 9:30AM EDT | 2024-12-20 | 2.08 | 1.66 | 2.35 | +0.18 | +9.47% | 1 | 45 | 33.91% |
| NFLX250117C00950000 | 2024-09-17 3:15PM EDT | 2025-01-17 | 3.30 | 3.45 | 3.75 | -0.68 | -17.09% | 10 | 328 | 32.65% |
| NFLX250221C00950000 | 2024-09-09 10:03AM EDT | 2025-02-21 | 7.25 | 7.60 | 8.05 | 0.00 | - | 2 | 38 | 34.45% |
| NFLX250321C00950000 | 2024-09-09 12:52PM EDT | 2025-03-21 | 9.55 | 9.90 | 10.30 | 0.00 | - | 38 | 42 | 33.92% |
| NFLX250620C00950000 | 2024-09-19 10:30AM EDT | 2025-06-20 | 23.10 | 21.10 | 22.15 | +1.60 | +7.44% | 1 | 96 | 35.37% |
| NFLX250815C00950000 | 2024-09-09 3:20PM EDT | 2025-08-15 | 26.30 | 29.25 | 31.00 | 0.00 | - | 4 | 11 | 36.59% |
| NFLX251219C00950000 | 2024-09-16 2:32PM EDT | 2025-12-19 | 44.21 | 42.20 | 48.65 | 0.00 | - | 1 | 57 | 37.77% |
| NFLX260116C00950000 | 2024-09-05 11:57AM EDT | 2026-01-16 | 44.70 | 48.95 | 50.35 | 0.00 | - | 12 | 145 | 37.25% |
| NFLX261218C00950000 | 2024-09-03 10:59AM EDT | 2026-12-18 | 81.48 | 87.10 | 91.95 | 0.00 | - | 1 | 15 | 39.07% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00950000 | 2024-07-17 1:54PM EDT | 2024-09-20 | 303.27 | 275.30 | 277.55 | 0.00 | - | 2 | 0 | 479.33% |
| NFLX241018P00950000 | 2024-07-11 2:40PM EDT | 2024-10-18 | 297.90 | 314.35 | 317.55 | 0.00 | - | - | 0 | 178.77% |
| NFLX250117P00950000 | 2024-08-30 11:31AM EDT | 2025-01-17 | 259.00 | 244.60 | 247.60 | 0.00 | - | 1 | 0 | 32.43% |
| NFLX250321P00950000 | 2024-08-20 2:38PM EDT | 2025-03-21 | 250.92 | 244.50 | 247.70 | 0.00 | - | - | 0 | 26.47% |
| NFLX250620P00950000 | 2024-07-10 9:59AM EDT | 2025-06-20 | 275.50 | 315.35 | 324.00 | 0.00 | - | 4 | 0 | 60.67% |
| NFLX250815P00950000 | 2024-09-03 11:35AM EDT | 2025-08-15 | 273.15 | 250.65 | 254.60 | 0.00 | - | 10 | 11 | 25.55% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 69.36% |
| NFLX260116P00950000 | 2024-08-15 1:18PM EDT | 2026-01-16 | 292.94 | 264.35 | 271.60 | 0.00 | - | 2 | 1 | 28.94% |
© 2024 Yahoo. All rights reserved.