Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00645000 | 2024-09-06 3:48PM EDT | 2024-09-13 | 27.75 | 23.70 | 26.70 | -11.09 | -28.55% | 196 | 32 | 41.53% |
| NFLX240920C00645000 | 2024-09-06 2:27PM EDT | 2024-09-20 | 28.98 | 28.05 | 30.85 | -14.54 | -33.41% | 18 | 491 | 37.81% |
| NFLX240927C00645000 | 2024-09-06 3:24PM EDT | 2024-09-27 | 34.49 | 32.55 | 35.55 | -11.81 | -25.51% | 3 | 8 | 38.79% |
| NFLX241004C00645000 | 2024-08-29 10:49AM EDT | 2024-10-04 | 59.27 | 34.90 | 37.35 | 0.00 | - | 1 | 9 | 36.07% |
| NFLX241011C00645000 | 2024-08-30 12:28PM EDT | 2024-10-11 | 57.30 | 36.50 | 40.55 | 0.00 | - | 1 | 1 | 36.34% |
| NFLX241018C00645000 | 2024-09-04 3:54PM EDT | 2024-10-18 | 50.00 | 49.25 | 51.65 | -8.80 | -14.97% | 3 | 64 | 46.17% |
| NFLX241115C00645000 | 2024-09-03 3:41PM EDT | 2024-11-15 | 60.50 | 58.40 | 60.30 | -2.52 | -4.00% | 1 | 4 | 43.36% |
| NFLX241220C00645000 | 2024-09-06 10:31AM EDT | 2024-12-20 | 66.42 | 64.65 | 67.75 | -19.88 | -23.04% | 66 | 131 | 40.75% |
| NFLX250117C00645000 | 2024-09-06 3:09PM EDT | 2025-01-17 | 74.73 | 73.15 | 76.00 | -12.26 | -14.09% | 1 | 448 | 41.50% |
| NFLX250321C00645000 | 2024-09-06 12:39PM EDT | 2025-03-21 | 89.20 | 88.15 | 90.80 | -10.90 | -10.89% | 4 | 17 | 42.01% |
| NFLX250815C00645000 | 2024-08-13 2:10PM EDT | 2025-08-15 | 108.51 | 115.65 | 120.70 | 0.00 | - | 5 | 4 | 43.78% |
| NFLX251219C00645000 | 2024-08-21 12:42PM EDT | 2025-12-19 | 160.00 | 132.85 | 139.40 | 0.00 | - | 1 | 7 | 43.93% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00645000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 4.32 | 3.65 | 4.40 | +2.27 | +110.73% | 372 | 282 | 35.93% |
| NFLX240920P00645000 | 2024-09-06 3:15PM EDT | 2024-09-20 | 8.00 | 7.55 | 9.75 | +3.86 | +93.24% | 88 | 700 | 37.08% |
| NFLX240927P00645000 | 2024-09-06 3:48PM EDT | 2024-09-27 | 10.00 | 10.20 | 11.40 | +4.45 | +80.18% | 29 | 130 | 32.86% |
| NFLX241004P00645000 | 2024-09-06 2:25PM EDT | 2024-10-04 | 12.25 | 12.55 | 13.90 | +4.70 | +62.25% | 14 | 28 | 32.07% |
| NFLX241011P00645000 | 2024-09-06 3:50PM EDT | 2024-10-11 | 14.45 | 14.40 | 16.65 | +3.35 | +30.18% | 14 | 11 | 32.24% |
| NFLX241018P00645000 | 2024-09-06 2:37PM EDT | 2024-10-18 | 24.54 | 22.70 | 26.00 | +5.34 | +27.81% | 40 | 150 | 40.46% |
| NFLX241115P00645000 | 2024-09-06 3:38PM EDT | 2024-11-15 | 31.20 | 31.65 | 32.70 | +6.14 | +24.50% | 7 | 147 | 37.24% |
| NFLX241220P00645000 | 2024-09-06 2:28PM EDT | 2024-12-20 | 37.35 | 35.20 | 37.55 | +8.30 | +28.57% | 11 | 540 | 33.88% |
| NFLX250117P00645000 | 2024-09-06 3:53PM EDT | 2025-01-17 | 42.00 | 41.65 | 42.95 | +6.20 | +17.32% | 9 | 215 | 33.57% |
| NFLX250321P00645000 | 2024-08-28 11:54AM EDT | 2025-03-21 | 45.40 | 50.80 | 53.75 | 0.00 | - | 1 | 24 | 33.37% |
| NFLX250815P00645000 | 2024-09-03 3:44PM EDT | 2025-08-15 | 66.81 | 70.80 | 75.70 | 0.00 | - | 21 | 13 | 34.02% |
| NFLX251219P00645000 | 2024-08-22 11:57AM EDT | 2025-12-19 | 73.10 | 81.55 | 88.40 | 0.00 | - | 3 | 22 | 33.47% |
© 2024 Yahoo. All rights reserved.