Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:1010.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C01010000 | 2024-08-20 9:58AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 163.28% |
| NFLX241018C01010000 | 2024-08-21 2:30PM EDT | 2024-10-18 | 0.26 | 0.01 | 0.54 | 0.00 | - | 212 | 44 | 51.37% |
| NFLX241220C01010000 | 2024-09-16 3:38PM EDT | 2024-12-20 | 0.50 | 0.38 | 1.28 | 0.00 | - | 1 | 21 | 36.28% |
| NFLX250117C01010000 | 2024-09-12 9:30AM EDT | 2025-01-17 | 2.53 | 1.05 | 2.17 | 0.00 | - | 1 | 32 | 34.77% |
| NFLX250321C01010000 | 2024-09-06 10:28AM EDT | 2025-03-21 | 4.70 | 5.60 | 5.95 | 0.00 | - | 2 | 24 | 34.52% |
| NFLX250620C01010000 | 2024-09-13 12:03PM EDT | 2025-06-20 | 14.59 | 14.10 | 14.75 | 0.00 | - | 5 | 53 | 35.68% |
| NFLX251219C01010000 | 2024-09-10 12:34PM EDT | 2025-12-19 | 30.45 | 33.60 | 37.25 | 0.00 | - | - | 1 | 37.90% |
| NFLX260116C01010000 | 2024-09-05 12:47PM EDT | 2026-01-16 | 36.35 | 37.40 | 38.50 | 0.00 | - | 6 | 13 | 37.27% |
| NFLX261218C01010000 | 2024-09-05 11:41AM EDT | 2026-12-18 | 69.90 | 72.60 | 76.85 | 0.00 | - | 2 | 9 | 38.99% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P01010000 | 2024-07-08 1:32PM EDT | 2024-10-18 | 325.04 | 396.80 | 399.95 | 0.00 | - | - | 0 | 212.90% |
| NFLX241220P01010000 | 2024-07-11 10:29AM EDT | 2024-12-20 | 348.22 | 373.85 | 377.65 | 0.00 | - | - | 0 | 105.21% |
| NFLX250117P01010000 | 2024-07-10 3:10PM EDT | 2025-01-17 | 333.80 | 373.85 | 380.70 | 0.00 | - | - | 0 | 93.39% |
| NFLX250321P01010000 | 2024-08-20 3:51PM EDT | 2025-03-21 | 311.08 | 308.95 | 313.40 | 0.00 | - | - | 0 | 25.77% |
| NFLX250620P01010000 | 2024-06-17 10:49AM EDT | 2025-06-20 | 337.67 | 364.00 | 372.00 | 0.00 | - | - | 1 | 57.87% |
| NFLX251219P01010000 | 2024-07-10 9:58AM EDT | 2025-12-19 | 335.45 | 375.00 | 384.00 | 0.00 | - | - | 0 | 50.56% |
| NFLX260116P01010000 | 2024-07-12 11:43AM EDT | 2026-01-16 | 358.71 | 371.00 | 381.00 | 0.00 | - | 1 | 0 | 48.08% |
© 2024 Yahoo. All rights reserved.