Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00420000 | 2024-09-03 12:33PM EDT | 2024-09-13 | 259.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00420000 | 2024-09-03 11:03AM EDT | 2024-09-20 | 261.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00420000 | 2024-09-04 9:47AM EDT | 2024-10-18 | 261.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00420000 | 2024-08-14 11:22AM EDT | 2024-12-20 | 250.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00420000 | 2024-09-05 1:00PM EDT | 2025-01-17 | 273.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00420000 | 2024-07-18 3:48PM EDT | 2025-03-21 | 245.70 | 268.40 | 272.60 | 0.00 | - | 10 | 16 | 60.92% |
| NFLX250620C00420000 | 2024-09-04 2:58PM EDT | 2025-06-20 | 284.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00420000 | 2024-08-29 11:39AM EDT | 2025-12-19 | 315.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00420000 | 2024-09-10 12:56PM EDT | 2026-01-16 | 293.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX261218C00420000 | 2024-08-20 10:27AM EDT | 2026-12-18 | 348.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00420000 | 2024-09-05 3:09PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX240920P00420000 | 2024-09-10 3:24PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240927P00420000 | 2024-08-28 11:43AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241018P00420000 | 2024-08-20 9:45AM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241115P00420000 | 2024-09-06 10:50AM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241220P00420000 | 2024-08-12 12:29PM EDT | 2024-12-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00420000 | 2024-09-09 10:00AM EDT | 2025-01-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| NFLX250221P00420000 | 2024-09-03 3:41PM EDT | 2025-02-21 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250321P00420000 | 2024-09-09 1:50PM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250620P00420000 | 2024-09-09 10:13AM EDT | 2025-06-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX251219P00420000 | 2024-08-27 1:00PM EDT | 2025-12-19 | 13.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX260116P00420000 | 2024-09-09 2:28PM EDT | 2026-01-16 | 18.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX261218P00420000 | 2024-09-06 10:58AM EDT | 2026-12-18 | 31.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.