Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00340000 | 2024-08-23 10:38AM EDT | 2024-09-20 | 352.37 | 354.40 | 358.10 | 0.00 | - | 1 | 166 | 310.74% |
| NFLX241220C00340000 | 2024-08-16 11:49AM EDT | 2024-12-20 | 341.55 | 361.10 | 363.90 | 0.00 | - | 10 | 14 | 90.97% |
| NFLX250117C00340000 | 2024-08-19 11:02AM EDT | 2025-01-17 | 350.96 | 362.60 | 364.85 | 0.00 | - | 1 | 263 | 83.50% |
| NFLX250321C00340000 | 2024-07-10 11:11AM EDT | 2025-03-21 | 351.50 | 304.00 | 308.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX250620C00340000 | 2024-07-10 3:50PM EDT | 2025-06-20 | 359.30 | 309.00 | 316.70 | 0.00 | - | 14 | 21 | 0.00% |
| NFLX251219C00340000 | 2024-07-10 11:57AM EDT | 2025-12-19 | 367.90 | 320.85 | 327.80 | 0.00 | - | 2 | 11 | 0.00% |
| NFLX260116C00340000 | 2024-08-13 2:06PM EDT | 2026-01-16 | 338.35 | 369.70 | 377.10 | 0.00 | - | 2 | 20 | 52.66% |
| NFLX261218C00340000 | 2024-08-02 11:12AM EDT | 2026-12-18 | 320.51 | 401.00 | 410.00 | 0.00 | - | 1 | 24 | 59.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00340000 | 2024-09-09 3:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 421 | 214.06% |
| NFLX241011P00340000 | 2024-09-13 3:46PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 100 | 90.63% |
| NFLX241018P00340000 | 2024-08-16 3:06PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.79 | 0.00 | - | 3 | 6 | 99.46% |
| NFLX241115P00340000 | 2024-09-10 11:08AM EDT | 2024-11-15 | 0.45 | 0.06 | 0.69 | 0.00 | - | 1 | 11 | 72.71% |
| NFLX241220P00340000 | 2024-09-16 1:21PM EDT | 2024-12-20 | 0.49 | 0.22 | 1.00 | -0.16 | -24.62% | 1 | 71 | 61.62% |
| NFLX250117P00340000 | 2024-09-09 1:39PM EDT | 2025-01-17 | 1.05 | 0.40 | 1.36 | 0.00 | - | 1 | 717 | 57.01% |
| NFLX250221P00340000 | 2024-09-09 10:01AM EDT | 2025-02-21 | 1.56 | 0.57 | 1.89 | 0.00 | - | 5 | 7 | 52.89% |
| NFLX250321P00340000 | 2024-09-13 10:54AM EDT | 2025-03-21 | 1.53 | 0.88 | 2.18 | 0.00 | - | 2 | 58 | 50.45% |
| NFLX250620P00340000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 3.90 | 2.17 | 3.65 | 0.00 | - | 4 | 346 | 48.23% |
| NFLX250815P00340000 | 2024-08-30 1:59PM EDT | 2025-08-15 | 4.00 | 0.01 | 10.00 | 0.00 | - | 5 | 84 | 55.10% |
| NFLX251219P00340000 | 2024-09-09 9:42AM EDT | 2025-12-19 | 8.00 | 2.00 | 11.55 | 0.00 | - | 1 | 65 | 48.75% |
| NFLX260116P00340000 | 2024-09-06 10:50AM EDT | 2026-01-16 | 9.30 | 3.65 | 11.65 | 0.00 | - | 1 | 57 | 47.44% |
| NFLX261218P00340000 | 2024-09-11 10:26AM EDT | 2026-12-18 | 17.35 | 14.00 | 18.50 | 0.00 | - | 2 | 21 | 41.69% |
© 2024 Yahoo. All rights reserved.