Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00550000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 116.35 | 113.95 | 119.10 | -15.71 | -11.90% | 15 | 12 | 74.05% |
| NFLX240920C00550000 | 2024-08-30 3:20PM EDT | 2024-09-20 | 147.60 | 115.10 | 120.15 | 0.00 | - | 16 | 884 | 62.27% |
| NFLX240927C00550000 | 2024-08-23 12:35PM EDT | 2024-09-27 | 136.78 | 115.75 | 121.45 | 0.00 | - | 1 | 1 | 55.97% |
| NFLX241018C00550000 | 2024-09-06 12:00PM EDT | 2024-10-18 | 122.90 | 120.55 | 127.60 | -14.60 | -10.62% | 50 | 113 | 53.61% |
| NFLX241115C00550000 | 2024-09-03 10:32AM EDT | 2024-11-15 | 131.29 | 129.30 | 131.40 | -15.06 | -10.29% | 1 | 220 | 50.87% |
| NFLX241220C00550000 | 2024-08-20 12:09PM EDT | 2024-12-20 | 166.14 | 132.50 | 137.15 | 0.00 | - | 4 | 238 | 48.76% |
| NFLX250117C00550000 | 2024-09-03 12:50PM EDT | 2025-01-17 | 150.57 | 139.95 | 143.45 | 0.00 | - | 6 | 1,549 | 48.86% |
| NFLX250221C00550000 | 2024-09-06 3:46PM EDT | 2025-02-21 | 149.25 | 146.90 | 149.25 | +37.20 | +33.20% | 12 | 2 | 47.80% |
| NFLX250321C00550000 | 2024-09-06 10:12AM EDT | 2025-03-21 | 152.85 | 151.00 | 154.00 | -11.15 | -6.80% | 2 | 39 | 47.46% |
| NFLX250620C00550000 | 2024-09-06 12:49PM EDT | 2025-06-20 | 165.50 | 164.15 | 169.00 | -26.00 | -13.58% | 6 | 212 | 47.30% |
| NFLX250815C00550000 | 2024-09-06 11:50AM EDT | 2025-08-15 | 174.55 | 174.10 | 178.15 | -15.45 | -8.13% | 6 | 5 | 47.67% |
| NFLX251219C00550000 | 2024-09-05 3:01PM EDT | 2025-12-19 | 190.00 | 187.25 | 194.90 | -15.60 | -7.59% | 4 | 637 | 47.56% |
| NFLX260116C00550000 | 2024-08-22 11:18AM EDT | 2026-01-16 | 219.75 | 191.35 | 198.00 | 0.00 | - | 1 | 85 | 47.41% |
| NFLX261218C00550000 | 2024-09-06 10:13AM EDT | 2026-12-18 | 230.00 | 223.15 | 232.00 | -12.00 | -4.96% | 1 | 61 | 46.89% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00550000 | 2024-09-06 1:32PM EDT | 2024-09-13 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 40 | 850 | 55.66% |
| NFLX240920P00550000 | 2024-09-06 3:32PM EDT | 2024-09-20 | 0.49 | 0.40 | 0.60 | +0.07 | +16.67% | 135 | 1,411 | 50.39% |
| NFLX240927P00550000 | 2024-09-06 11:08AM EDT | 2024-09-27 | 0.22 | 0.37 | 1.47 | -0.35 | -61.40% | 2 | 35 | 48.44% |
| NFLX241004P00550000 | 2024-09-03 3:55PM EDT | 2024-10-04 | 1.20 | 0.83 | 2.96 | 0.00 | - | 4 | 125 | 49.01% |
| NFLX241018P00550000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 5.00 | 3.00 | 5.35 | +1.63 | +48.37% | 47 | 771 | 46.82% |
| NFLX241115P00550000 | 2024-09-06 3:32PM EDT | 2024-11-15 | 8.24 | 8.30 | 8.65 | +1.79 | +27.75% | 25 | 531 | 42.10% |
| NFLX241220P00550000 | 2024-09-06 3:46PM EDT | 2024-12-20 | 11.10 | 11.25 | 13.25 | +2.05 | +22.65% | 7 | 486 | 40.04% |
| NFLX250117P00550000 | 2024-09-05 11:32AM EDT | 2025-01-17 | 14.80 | 14.60 | 15.60 | +2.65 | +21.81% | 21 | 1,860 | 37.92% |
| NFLX250221P00550000 | 2024-09-06 11:36AM EDT | 2025-02-21 | 20.08 | 19.35 | 20.55 | +4.07 | +25.42% | 3 | 761 | 37.90% |
| NFLX250321P00550000 | 2024-09-06 3:50PM EDT | 2025-03-21 | 21.80 | 21.20 | 23.00 | +3.25 | +17.52% | 2 | 246 | 36.90% |
| NFLX250620P00550000 | 2024-09-05 11:50AM EDT | 2025-06-20 | 30.50 | 30.00 | 34.80 | +1.95 | +6.83% | 1 | 314 | 37.33% |
| NFLX250815P00550000 | 2024-09-03 3:31PM EDT | 2025-08-15 | 34.13 | 34.55 | 42.40 | 0.00 | - | 1 | 52 | 37.98% |
| NFLX251219P00550000 | 2024-09-03 11:23AM EDT | 2025-12-19 | 42.00 | 47.35 | 51.60 | 0.00 | - | 155 | 1,064 | 36.35% |
| NFLX260116P00550000 | 2024-09-06 11:39AM EDT | 2026-01-16 | 48.85 | 48.65 | 52.60 | +3.95 | +8.80% | 5 | 790 | 35.72% |
| NFLX261218P00550000 | 2024-09-03 2:47PM EDT | 2026-12-18 | 70.09 | 66.00 | 75.00 | +6.07 | +9.48% | 1 | 82 | 34.46% |
© 2024 Yahoo. All rights reserved.