Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:765.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00765000 | 2024-09-13 1:16PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 12.50% |
| NFLX240927C00765000 | 2024-09-13 3:27PM EDT | 2024-09-27 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| NFLX241004C00765000 | 2024-09-13 12:53PM EDT | 2024-10-04 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 6.25% |
| NFLX241011C00765000 | 2024-09-13 1:56PM EDT | 2024-10-11 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| NFLX241018C00765000 | 2024-09-13 3:43PM EDT | 2024-10-18 | 11.36 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 6.25% |
| NFLX241025C00765000 | 2024-09-12 11:47AM EDT | 2024-10-25 | 10.72 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| NFLX241115C00765000 | 2024-09-13 1:50PM EDT | 2024-11-15 | 18.15 | 0.00 | 0.00 | 0.00 | - | 33 | 61 | 6.25% |
| NFLX250117C00765000 | 2024-09-12 2:24PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 3.13% |
| NFLX250815C00765000 | 2024-08-20 1:42PM EDT | 2025-08-15 | 82.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 1.56% |
| NFLX251219C00765000 | 2024-09-10 11:05AM EDT | 2025-12-19 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00765000 | 2024-07-18 3:59PM EDT | 2024-09-20 | 127.00 | 89.40 | 92.55 | 0.00 | - | 6 | 0 | 146.20% |
| NFLX241018P00765000 | 2024-09-12 11:50AM EDT | 2024-10-18 | 86.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| NFLX241115P00765000 | 2024-09-13 10:00AM EDT | 2024-11-15 | 84.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX250117P00765000 | 2024-08-22 12:20PM EDT | 2025-01-17 | 92.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX251219P00765000 | 2024-09-13 11:18AM EDT | 2025-12-19 | 134.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.