Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:775.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00775000 | 2024-09-12 2:25PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 34 | 51.56% |
| NFLX240920C00775000 | 2024-09-10 10:40AM EDT | 2024-09-20 | 0.05 | 0.06 | 0.18 | 0.00 | - | 6 | 257 | 34.82% |
| NFLX240927C00775000 | 2024-09-11 10:57AM EDT | 2024-09-27 | 0.15 | 0.11 | 0.74 | 0.00 | - | 10 | 28 | 32.59% |
| NFLX241004C00775000 | 2024-09-03 3:38PM EDT | 2024-10-04 | 1.01 | 0.26 | 1.23 | 0.00 | - | 2 | 1 | 30.02% |
| NFLX241011C00775000 | 2024-09-12 10:17AM EDT | 2024-10-11 | 1.59 | 0.78 | 1.43 | +0.64 | +67.37% | 3 | 4 | 27.13% |
| NFLX241018C00775000 | 2024-09-12 2:35PM EDT | 2024-10-18 | 7.31 | 7.05 | 7.40 | +2.37 | +47.98% | 26 | 108 | 38.26% |
| NFLX241115C00775000 | 2024-09-11 3:53PM EDT | 2024-11-15 | 12.95 | 13.65 | 14.15 | 0.00 | - | 2 | 8 | 36.99% |
| NFLX250117C00775000 | 2024-09-10 2:42PM EDT | 2025-01-17 | 26.35 | 25.85 | 26.45 | +2.35 | +9.79% | 6 | 305 | 35.34% |
| NFLX250815C00775000 | 2024-08-06 11:42AM EDT | 2025-08-15 | 41.55 | 69.60 | 71.70 | 0.00 | - | - | 1 | 39.67% |
| NFLX251219C00775000 | 2024-09-04 12:54PM EDT | 2025-12-19 | 88.20 | 85.00 | 91.50 | 0.00 | - | 4 | 6 | 40.30% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00775000 | 2024-07-22 10:06AM EDT | 2024-09-20 | 129.53 | 79.50 | 81.75 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240927P00775000 | 2024-08-22 3:49PM EDT | 2024-09-27 | 86.80 | 86.55 | 89.00 | 0.00 | - | - | 0 | 25.88% |
| NFLX241018P00775000 | 2024-09-11 12:46PM EDT | 2024-10-18 | 104.75 | 90.45 | 91.90 | 0.00 | - | 4 | 11 | 29.33% |
| NFLX241115P00775000 | 2024-08-30 1:57PM EDT | 2024-11-15 | 90.40 | 94.70 | 96.50 | 0.00 | - | 1 | 12 | 29.24% |
| NFLX250117P00775000 | 2024-09-11 3:20PM EDT | 2025-01-17 | 108.20 | 101.65 | 104.00 | 0.00 | - | 2 | 2 | 27.17% |
| NFLX251219P00775000 | 2024-08-21 10:54AM EDT | 2025-12-19 | 137.80 | 140.95 | 147.25 | 0.00 | - | 2 | 2 | 29.53% |
© 2024 Yahoo. All rights reserved.