Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00400000 | 2024-09-13 11:33AM EDT | 2024-09-20 | 294.39 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NFLX240927C00400000 | 2024-09-10 10:06AM EDT | 2024-09-27 | 277.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241004C00400000 | 2024-09-09 9:39AM EDT | 2024-10-04 | 280.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 291.00 | 299.95 | 0.00 | - | 2 | 8 | 107.01% |
| NFLX241220C00400000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 282.11 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NFLX250117C00400000 | 2024-09-13 1:30PM EDT | 2025-01-17 | 305.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,629 | 0.00% |
| NFLX250221C00400000 | 2024-09-10 1:20PM EDT | 2025-02-21 | 285.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX250321C00400000 | 2024-07-22 11:20AM EDT | 2025-03-21 | 265.10 | 310.20 | 313.30 | 0.00 | - | 2 | 7 | 66.32% |
| NFLX250620C00400000 | 2024-08-21 2:39PM EDT | 2025-06-20 | 321.40 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| NFLX250815C00400000 | 2024-08-19 2:29PM EDT | 2025-08-15 | 310.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00400000 | 2024-09-09 9:41AM EDT | 2025-12-19 | 314.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| NFLX260116C00400000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 304.16 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| NFLX261218C00400000 | 2024-09-12 10:38AM EDT | 2026-12-18 | 343.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00400000 | 2024-08-28 11:34AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 50.00% |
| NFLX241004P00400000 | 2024-09-13 3:37PM EDT | 2024-10-04 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| NFLX241018P00400000 | 2024-09-06 11:23AM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| NFLX241025P00400000 | 2024-09-11 2:12PM EDT | 2024-10-25 | 0.37 | - | 0.00 | 0.00 | - | - | 6 | 25.00% |
| NFLX241101P00400000 | 2024-09-13 3:38PM EDT | 2024-11-01 | 0.07 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX241115P00400000 | 2024-09-06 2:33PM EDT | 2024-11-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| NFLX241220P00400000 | 2024-09-13 1:52PM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 25.00% |
| NFLX250117P00400000 | 2024-09-13 11:30AM EDT | 2025-01-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 3,818 | 12.50% |
| NFLX250221P00400000 | 2024-09-13 1:09PM EDT | 2025-02-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 40 | 78 | 12.50% |
| NFLX250321P00400000 | 2024-08-27 12:14PM EDT | 2025-03-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| NFLX250620P00400000 | 2024-09-11 3:07PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 817 | 12.50% |
| NFLX251219P00400000 | 2024-09-03 3:50PM EDT | 2025-12-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 12.50% |
| NFLX260116P00400000 | 2024-09-13 12:11PM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 13 | 613 | 6.25% |
| NFLX261218P00400000 | 2024-09-12 12:49PM EDT | 2026-12-18 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 6.25% |
© 2024 Yahoo. All rights reserved.