Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:980.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00980000 | 2024-09-12 11:40AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.49 | -0.19 | -95.00% | 2 | 77 | 91.70% |
| NFLX241018C00980000 | 2024-09-12 9:32AM EDT | 2024-10-18 | 0.22 | 0.06 | 0.39 | -0.17 | -43.59% | 2 | 5 | 47.80% |
| NFLX241115C00980000 | 2024-08-27 3:57PM EDT | 2024-11-15 | 1.00 | 0.11 | 1.01 | 0.00 | - | - | 1 | 41.10% |
| NFLX241220C00980000 | 2024-09-06 2:04PM EDT | 2024-12-20 | 0.94 | 0.49 | 1.79 | 0.00 | - | 3 | 26 | 36.32% |
| NFLX250117C00980000 | 2024-09-10 11:29AM EDT | 2025-01-17 | 1.58 | 1.92 | 2.70 | 0.00 | - | 1 | 49 | 34.55% |
| NFLX250221C00980000 | 2024-08-28 11:49AM EDT | 2025-02-21 | 5.70 | 5.05 | 5.45 | 0.00 | - | 18 | 19 | 35.36% |
| NFLX250321C00980000 | 2024-08-27 2:21PM EDT | 2025-03-21 | 9.70 | 6.85 | 7.05 | 0.00 | - | 3 | 8 | 34.67% |
| NFLX250620C00980000 | 2024-09-12 10:30AM EDT | 2025-06-20 | 16.54 | 16.20 | 17.50 | +0.69 | +4.35% | 1 | 44 | 36.62% |
| NFLX251219C00980000 | 2024-07-19 12:12PM EDT | 2025-12-19 | 32.90 | 32.85 | 38.75 | 0.00 | - | 2 | 20 | 37.87% |
| NFLX260116C00980000 | 2024-09-10 1:57PM EDT | 2026-01-16 | 38.20 | 38.65 | 41.50 | 0.00 | - | 2 | 34 | 37.82% |
| NFLX261218C00980000 | 2024-09-10 1:58PM EDT | 2026-12-18 | 72.85 | 74.45 | 77.85 | 0.00 | - | 2 | 5 | 38.93% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00980000 | 2024-07-09 9:42AM EDT | 2024-09-20 | 292.35 | 350.65 | 353.30 | 0.00 | - | - | 0 | 321.10% |
| NFLX241018P00980000 | 2024-07-08 12:43PM EDT | 2024-10-18 | 294.22 | 351.25 | 354.40 | 0.00 | - | - | 0 | 159.46% |
| NFLX241220P00980000 | 2024-07-08 1:32PM EDT | 2024-12-20 | 295.03 | 364.60 | 372.05 | 0.00 | - | - | 0 | 108.73% |
| NFLX250620P00980000 | 2024-08-15 11:08AM EDT | 2025-06-20 | 317.07 | 294.20 | 299.40 | 0.00 | - | 4 | 0 | 25.74% |
© 2024 Yahoo. All rights reserved.