Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:610.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00610000 | 2024-09-13 11:05AM EDT | 2024-09-20 | 82.95 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| NFLX240927C00610000 | 2024-08-23 11:59AM EDT | 2024-09-27 | 80.16 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| NFLX241018C00610000 | 2024-09-16 1:54PM EDT | 2024-10-18 | 95.90 | 0.00 | 0.00 | 0.00 | - | 31 | 463 | 0.00% |
| NFLX241115C00610000 | 2024-09-16 3:09PM EDT | 2024-11-15 | 102.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00610000 | 2024-09-12 2:18PM EDT | 2024-12-20 | 104.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| NFLX250117C00610000 | 2024-09-12 3:57PM EDT | 2025-01-17 | 108.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| NFLX250221C00610000 | 2024-09-16 10:17AM EDT | 2025-02-21 | 123.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NFLX250321C00610000 | 2024-09-11 12:09PM EDT | 2025-03-21 | 112.70 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| NFLX250620C00610000 | 2024-09-13 1:22PM EDT | 2025-06-20 | 147.33 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| NFLX251219C00610000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 164.05 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| NFLX260116C00610000 | 2024-08-23 11:41AM EDT | 2026-01-16 | 173.69 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NFLX261218C00610000 | 2024-08-16 3:05PM EDT | 2026-12-18 | 206.75 | 212.80 | 219.60 | 0.00 | - | 15 | 65 | 44.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00610000 | 2024-09-16 3:36PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 931 | 25.00% |
| NFLX240927P00610000 | 2024-09-16 3:09PM EDT | 2024-09-27 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 12.50% |
| NFLX241004P00610000 | 2024-09-16 11:26AM EDT | 2024-10-04 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| NFLX241011P00610000 | 2024-09-16 3:27PM EDT | 2024-10-11 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| NFLX241018P00610000 | 2024-09-16 3:55PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 53 | 522 | 12.50% |
| NFLX241025P00610000 | 2024-09-12 1:29PM EDT | 2024-10-25 | 10.72 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 6.25% |
| NFLX241101P00610000 | 2024-09-16 3:55PM EDT | 2024-11-01 | 10.34 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| NFLX241115P00610000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 11.47 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 6.25% |
| NFLX241220P00610000 | 2024-09-13 3:11PM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 16 | 680 | 6.25% |
| NFLX250117P00610000 | 2024-09-16 12:19PM EDT | 2025-01-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 6.25% |
| NFLX250221P00610000 | 2024-09-09 12:56PM EDT | 2025-02-21 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| NFLX250321P00610000 | 2024-09-13 10:35AM EDT | 2025-03-21 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NFLX250620P00610000 | 2024-09-12 9:59AM EDT | 2025-06-20 | 43.15 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 3.13% |
| NFLX250815P00610000 | 2024-08-28 10:34AM EDT | 2025-08-15 | 49.40 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 3.13% |
| NFLX251219P00610000 | 2024-08-19 1:01PM EDT | 2025-12-19 | 59.55 | 0.00 | 0.00 | 0.00 | - | 28 | 297 | 3.13% |
| NFLX260116P00610000 | 2024-09-04 3:36PM EDT | 2026-01-16 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 3.13% |
| NFLX261218P00610000 | 2024-09-13 11:15AM EDT | 2026-12-18 | 84.13 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
© 2024 Yahoo. All rights reserved.