Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:970.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00970000 | 2024-09-10 9:40AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.50 | 0.00 | - | 5 | 27 | 89.94% |
| NFLX241018C00970000 | 2024-08-28 2:29PM EDT | 2024-10-18 | 0.42 | 0.06 | 0.64 | 0.00 | - | 1 | 2 | 49.83% |
| NFLX241115C00970000 | 2024-09-03 3:02PM EDT | 2024-11-15 | 0.65 | 0.02 | 1.09 | 0.00 | - | 2 | 3 | 40.64% |
| NFLX241220C00970000 | 2024-08-21 12:15PM EDT | 2024-12-20 | 2.75 | 0.65 | 2.00 | 0.00 | - | 2 | 87 | 36.21% |
| NFLX250117C00970000 | 2024-09-05 12:36PM EDT | 2025-01-17 | 3.05 | 2.40 | 2.69 | 0.00 | - | 3 | 48 | 33.79% |
| NFLX250221C00970000 | 2024-09-05 2:52PM EDT | 2025-02-21 | 6.35 | 5.60 | 5.90 | 0.00 | - | 2 | 3 | 35.28% |
| NFLX250321C00970000 | 2024-08-28 3:01PM EDT | 2025-03-21 | 8.40 | 7.60 | 8.20 | 0.00 | - | 1 | 5 | 35.28% |
| NFLX250620C00970000 | 2024-09-10 2:31PM EDT | 2025-06-20 | 17.15 | 16.40 | 17.90 | 0.00 | - | 12 | 140 | 36.23% |
| NFLX251219C00970000 | 2024-08-06 12:43PM EDT | 2025-12-19 | 22.95 | 37.05 | 41.40 | 0.00 | - | 2 | 32 | 38.35% |
| NFLX260116C00970000 | 2024-06-07 12:12PM EDT | 2026-01-16 | 45.15 | 55.00 | 61.00 | 0.00 | - | 2 | 1 | 44.26% |
| NFLX261218C00970000 | 2024-08-20 9:36AM EDT | 2026-12-18 | 85.52 | 75.25 | 81.25 | 0.00 | - | 1 | 1 | 39.35% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00970000 | 2024-07-11 10:03AM EDT | 2024-10-18 | 300.84 | 334.35 | 337.55 | 0.00 | - | - | 0 | 148.23% |
| NFLX250321P00970000 | 2024-07-10 3:04PM EDT | 2025-03-21 | 294.21 | 333.10 | 338.25 | 0.00 | - | - | 0 | 65.10% |
| NFLX250620P00970000 | 2024-07-15 3:08PM EDT | 2025-06-20 | 315.18 | 304.60 | 312.20 | 0.00 | - | 2 | 0 | 41.67% |
© 2024 Yahoo. All rights reserved.