Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00745000 | 2024-09-12 3:21PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 37 | 282 | 40.23% |
| NFLX240920C00745000 | 2024-09-12 3:42PM EDT | 2024-09-20 | 0.19 | 0.11 | 0.32 | -0.03 | -13.64% | 21 | 605 | 27.00% |
| NFLX240927C00745000 | 2024-09-12 3:20PM EDT | 2024-09-27 | 1.00 | 0.79 | 1.86 | +0.30 | +42.86% | 15 | 105 | 29.18% |
| NFLX241004C00745000 | 2024-09-12 9:45AM EDT | 2024-10-04 | 3.14 | 1.27 | 2.82 | +1.13 | +56.22% | 1 | 19 | 27.29% |
| NFLX241011C00745000 | 2024-09-12 2:20PM EDT | 2024-10-11 | 4.00 | 2.00 | 4.75 | +0.95 | +31.15% | 4 | 40 | 28.18% |
| NFLX241018C00745000 | 2024-09-12 3:27PM EDT | 2024-10-18 | 12.80 | 11.70 | 14.55 | +3.56 | +40.55% | 21 | 86 | 40.19% |
| NFLX241115C00745000 | 2024-09-12 11:26AM EDT | 2024-11-15 | 21.63 | 20.75 | 22.20 | +5.63 | +35.19% | 1 | 36 | 37.81% |
| NFLX250117C00745000 | 2024-09-12 2:24PM EDT | 2025-01-17 | 36.45 | 34.80 | 36.75 | +4.45 | +13.91% | 1 | 534 | 36.46% |
| NFLX250321C00745000 | 2024-09-11 9:36AM EDT | 2025-03-21 | 53.51 | 50.10 | 51.45 | +7.21 | +15.57% | 1 | 5 | 37.44% |
| NFLX250815C00745000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 81.60 | 80.00 | 83.80 | 0.00 | - | 1 | 6 | 40.46% |
| NFLX251219C00745000 | 2024-09-04 12:57PM EDT | 2025-12-19 | 99.35 | 97.70 | 101.75 | 0.00 | - | 2 | 15 | 40.34% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00745000 | 2024-09-06 9:30AM EDT | 2024-09-20 | 62.83 | 57.35 | 61.50 | 0.00 | - | 1 | 0 | 45.73% |
| NFLX241018P00745000 | 2024-09-10 12:09PM EDT | 2024-10-18 | 65.90 | 65.80 | 69.10 | -16.75 | -20.27% | 1 | 23 | 35.13% |
| NFLX241115P00745000 | 2024-09-11 12:31PM EDT | 2024-11-15 | 83.85 | 72.45 | 74.80 | 0.00 | - | 1 | 6 | 32.40% |
| NFLX250117P00745000 | 2024-08-28 9:54AM EDT | 2025-01-17 | 80.60 | 81.10 | 83.90 | 0.00 | - | 2 | 9 | 29.30% |
| NFLX250321P00745000 | 2024-07-30 2:10PM EDT | 2025-03-21 | 135.62 | 89.40 | 91.25 | 0.00 | - | - | 1 | 27.92% |
| NFLX251219P00745000 | 2024-09-11 11:46AM EDT | 2025-12-19 | 135.35 | 123.55 | 128.50 | 0.00 | - | 2 | 8 | 30.19% |
© 2024 Yahoo. All rights reserved.