Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00330000 | 2024-08-28 9:49AM EDT | 2024-09-20 | 363.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NFLX241018C00330000 | 2024-08-23 12:48PM EDT | 2024-10-18 | 353.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX241220C00330000 | 2024-09-06 11:06AM EDT | 2024-12-20 | 340.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NFLX250117C00330000 | 2024-09-09 2:17PM EDT | 2025-01-17 | 352.05 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| NFLX250321C00330000 | 2024-08-09 11:50AM EDT | 2025-03-21 | 314.70 | 343.80 | 350.90 | 0.00 | - | - | 1 | 58.36% |
| NFLX250620C00330000 | 2024-08-19 9:50AM EDT | 2025-06-20 | 368.08 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 325.00 | 333.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX261218C00330000 | 2024-08-22 3:17PM EDT | 2026-12-18 | 406.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00330000 | 2024-08-29 12:41PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240920P00330000 | 2024-09-10 11:06AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 50.00% |
| NFLX241018P00330000 | 2024-08-23 9:50AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241115P00330000 | 2024-09-10 11:08AM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241220P00330000 | 2024-09-09 1:10PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| NFLX250117P00330000 | 2024-09-10 10:39AM EDT | 2025-01-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250221P00330000 | 2024-09-06 2:12PM EDT | 2025-02-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX250321P00330000 | 2024-08-05 11:49AM EDT | 2025-03-21 | 3.80 | 0.80 | 2.38 | 0.00 | - | 1 | 11 | 50.15% |
| NFLX250620P00330000 | 2024-06-24 10:12AM EDT | 2025-06-20 | 4.50 | 0.00 | 9.45 | 0.00 | - | 1 | 61 | 50.49% |
| NFLX250815P00330000 | 2024-08-30 1:57PM EDT | 2025-08-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX251219P00330000 | 2024-08-27 11:02AM EDT | 2025-12-19 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX260116P00330000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| NFLX261218P00330000 | 2024-08-20 11:56AM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
© 2024 Yahoo. All rights reserved.