Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00700000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 2.90 | 2.80 | 3.05 | -9.85 | -77.25% | 6,387 | 7,620 | 33.00% |
| NFLX240927C00700000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 8.50 | 8.05 | 8.50 | -9.37 | -52.43% | 1,147 | 523 | 29.16% |
| NFLX241004C00700000 | 2024-09-18 3:48PM EDT | 2024-10-04 | 11.57 | 11.75 | 12.50 | -10.16 | -46.76% | 749 | 222 | 29.00% |
| NFLX241011C00700000 | 2024-09-18 3:44PM EDT | 2024-10-11 | 14.65 | 14.35 | 15.95 | -10.43 | -41.59% | 252 | 321 | 29.25% |
| NFLX241018C00700000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 30.40 | 29.80 | 30.45 | -9.15 | -23.14% | 353 | 1,265 | 44.05% |
| NFLX241025C00700000 | 2024-09-18 3:55PM EDT | 2024-10-25 | 29.60 | 32.30 | 34.00 | -11.68 | -28.29% | 56 | 27 | 43.72% |
| NFLX241101C00700000 | 2024-09-18 2:55PM EDT | 2024-11-01 | 36.55 | 33.25 | 36.20 | -4.76 | -11.52% | 4 | 10 | 42.39% |
| NFLX241115C00700000 | 2024-09-18 3:08PM EDT | 2024-11-15 | 39.40 | 38.40 | 39.00 | -8.60 | -17.92% | 67 | 223 | 39.47% |
| NFLX241220C00700000 | 2024-09-18 3:48PM EDT | 2024-12-20 | 45.85 | 46.20 | 46.90 | -10.00 | -17.91% | 21 | 662 | 36.85% |
| NFLX250117C00700000 | 2024-09-18 3:03PM EDT | 2025-01-17 | 55.40 | 54.15 | 54.75 | -8.40 | -13.17% | 34 | 1,545 | 37.26% |
| NFLX250221C00700000 | 2024-09-18 3:16PM EDT | 2025-02-21 | 66.77 | 64.65 | 65.85 | -6.23 | -8.53% | 2 | 109 | 38.99% |
| NFLX250321C00700000 | 2024-09-18 3:20PM EDT | 2025-03-21 | 71.00 | 69.05 | 71.40 | -10.05 | -12.40% | 4 | 71 | 38.74% |
| NFLX250620C00700000 | 2024-09-18 1:49PM EDT | 2025-06-20 | 92.91 | 88.40 | 92.25 | -7.74 | -7.69% | 6 | 501 | 40.47% |
| NFLX250815C00700000 | 2024-09-17 11:00AM EDT | 2025-08-15 | 110.20 | 99.95 | 102.65 | 0.00 | - | 2 | 8 | 40.89% |
| NFLX251219C00700000 | 2024-09-16 12:32PM EDT | 2025-12-19 | 124.71 | 118.90 | 122.15 | 0.00 | - | 6 | 121 | 41.23% |
| NFLX260116C00700000 | 2024-09-18 3:48PM EDT | 2026-01-16 | 124.00 | 123.25 | 127.75 | -5.28 | -4.08% | 5 | 248 | 41.82% |
| NFLX261218C00700000 | 2024-09-18 10:29AM EDT | 2026-12-18 | 172.80 | 163.25 | 170.25 | +1.44 | +0.84% | 212 | 118 | 42.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00700000 | 2024-09-18 3:57PM EDT | 2024-09-20 | 12.36 | 10.45 | 14.05 | +7.10 | +134.98% | 691 | 1,119 | 41.13% |
| NFLX240927P00700000 | 2024-09-18 3:58PM EDT | 2024-09-27 | 16.65 | 14.85 | 17.25 | +6.65 | +66.50% | 198 | 515 | 27.29% |
| NFLX241004P00700000 | 2024-09-18 3:02PM EDT | 2024-10-04 | 20.30 | 18.35 | 21.95 | +7.15 | +54.37% | 50 | 89 | 28.86% |
| NFLX241011P00700000 | 2024-09-18 3:37PM EDT | 2024-10-11 | 22.85 | 20.80 | 23.65 | +7.05 | +44.62% | 63 | 50 | 26.58% |
| NFLX241018P00700000 | 2024-09-18 3:49PM EDT | 2024-10-18 | 37.38 | 36.25 | 36.75 | +7.88 | +26.71% | 93 | 631 | 39.97% |
| NFLX241025P00700000 | 2024-09-18 2:53PM EDT | 2024-10-25 | 35.50 | 36.40 | 40.65 | +2.42 | +7.32% | 4 | 64 | 40.44% |
| NFLX241101P00700000 | 2024-09-18 9:38AM EDT | 2024-11-01 | 37.26 | 37.60 | 41.05 | +2.11 | +6.00% | 2 | 15 | 37.50% |
| NFLX241115P00700000 | 2024-09-18 3:45PM EDT | 2024-11-15 | 43.25 | 42.60 | 43.35 | +7.05 | +19.48% | 26 | 128 | 34.76% |
| NFLX241220P00700000 | 2024-09-18 12:55PM EDT | 2024-12-20 | 47.08 | 47.70 | 48.45 | +5.58 | +13.45% | 26 | 187 | 31.12% |
| NFLX250117P00700000 | 2024-09-18 3:03PM EDT | 2025-01-17 | 51.40 | 52.65 | 54.40 | +4.43 | +9.43% | 36 | 547 | 31.04% |
| NFLX250221P00700000 | 2024-09-18 11:35AM EDT | 2025-02-21 | 60.45 | 60.20 | 62.75 | +5.45 | +9.91% | 3 | 41 | 31.98% |
| NFLX250321P00700000 | 2024-09-18 3:46PM EDT | 2025-03-21 | 65.30 | 63.00 | 66.70 | +7.00 | +12.01% | 8 | 60 | 31.47% |
| NFLX250620P00700000 | 2024-09-18 9:59AM EDT | 2025-06-20 | 76.00 | 76.25 | 79.00 | +3.50 | +4.83% | 2 | 165 | 30.90% |
| NFLX250815P00700000 | 2024-09-18 10:11AM EDT | 2025-08-15 | 83.35 | 84.70 | 87.05 | -2.08 | -2.43% | 2 | 36 | 31.25% |
| NFLX251219P00700000 | 2024-09-18 11:06AM EDT | 2025-12-19 | 96.00 | 96.90 | 100.80 | -13.80 | -12.57% | 1 | 15 | 31.09% |
| NFLX260116P00700000 | 2024-09-18 11:58AM EDT | 2026-01-16 | 103.40 | 98.15 | 104.30 | +6.60 | +6.82% | 1 | 111 | 31.30% |
| NFLX261218P00700000 | 2024-09-17 9:53AM EDT | 2026-12-18 | 122.50 | 122.00 | 130.30 | 0.00 | - | 1 | 29 | 30.45% |
© 2024 Yahoo. All rights reserved.