Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:785.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00785000 | 2024-09-06 10:02AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| NFLX240927C00785000 | 2024-08-29 2:47PM EDT | 2024-09-27 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| NFLX241004C00785000 | 2024-09-13 10:50AM EDT | 2024-10-04 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 12.50% |
| NFLX241011C00785000 | 2024-09-13 1:10PM EDT | 2024-10-11 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| NFLX241018C00785000 | 2024-09-13 12:56PM EDT | 2024-10-18 | 7.43 | 0.00 | 0.00 | 0.00 | - | 55 | 232 | 6.25% |
| NFLX241025C00785000 | 2024-09-13 12:05PM EDT | 2024-10-25 | 8.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NFLX241115C00785000 | 2024-09-13 2:10PM EDT | 2024-11-15 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| NFLX250117C00785000 | 2024-09-12 2:24PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 3.13% |
| NFLX250815C00785000 | 2024-09-12 11:23AM EDT | 2025-08-15 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NFLX251219C00785000 | 2024-09-11 11:40AM EDT | 2025-12-19 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00785000 | 2024-08-20 1:24PM EDT | 2024-09-20 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00785000 | 2024-09-03 3:20PM EDT | 2024-10-18 | 110.20 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| NFLX241115P00785000 | 2024-09-05 2:00PM EDT | 2024-11-15 | 107.25 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| NFLX250117P00785000 | 2024-09-10 1:54PM EDT | 2025-01-17 | 121.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX251219P00785000 | 2023-09-13 1:26PM EDT | 2025-12-19 | 366.24 | 424.50 | 434.00 | 0.00 | - | - | 0 | 125.39% |
© 2024 Yahoo. All rights reserved.