Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00500000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 166.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240920C00500000 | 2024-09-06 2:17PM EDT | 2024-09-20 | 166.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241004C00500000 | 2024-09-03 3:02PM EDT | 2024-10-04 | 179.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241018C00500000 | 2024-09-03 10:49AM EDT | 2024-10-18 | 184.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00500000 | 2024-08-15 3:51PM EDT | 2024-11-15 | 173.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00500000 | 2024-08-29 1:13PM EDT | 2024-12-20 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00500000 | 2024-09-04 10:42AM EDT | 2025-01-17 | 197.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250221C00500000 | 2024-09-05 1:16PM EDT | 2025-02-21 | 203.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00500000 | 2024-09-04 2:57PM EDT | 2025-03-21 | 204.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620C00500000 | 2024-09-05 1:54PM EDT | 2025-06-20 | 219.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250815C00500000 | 2024-09-05 2:18PM EDT | 2025-08-15 | 227.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX251219C00500000 | 2024-09-05 3:01PM EDT | 2025-12-19 | 240.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00500000 | 2024-09-03 10:00AM EDT | 2026-01-16 | 251.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00500000 | 2024-09-04 11:34AM EDT | 2026-12-18 | 270.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00500000 | 2024-09-05 1:52PM EDT | 2024-09-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX240920P00500000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| NFLX240927P00500000 | 2024-09-04 2:35PM EDT | 2024-09-27 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241004P00500000 | 2024-09-03 3:46PM EDT | 2024-10-04 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241018P00500000 | 2024-09-06 2:46PM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NFLX241115P00500000 | 2024-09-06 12:05PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX241220P00500000 | 2024-09-06 2:34PM EDT | 2024-12-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX250117P00500000 | 2024-09-06 2:52PM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| NFLX250221P00500000 | 2024-09-06 1:24PM EDT | 2025-02-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX250321P00500000 | 2024-09-06 12:54PM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620P00500000 | 2024-09-05 12:34PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250815P00500000 | 2024-08-29 1:37PM EDT | 2025-08-15 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00500000 | 2024-08-29 3:12PM EDT | 2025-12-19 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00500000 | 2024-09-06 11:43AM EDT | 2026-01-16 | 35.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX261218P00500000 | 2024-09-03 3:50PM EDT | 2026-12-18 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.