Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00185000 | 2024-03-21 1:35PM EDT | 2024-04-19 | 443.04 | 380.25 | 386.20 | 0.00 | - | 1 | 2 | 1,103.91% |
| NFLX240621C00185000 | 2024-02-21 1:05PM EDT | 2024-06-21 | 391.48 | 441.65 | 449.75 | 0.00 | - | 1 | 31 | 380.32% |
| NFLX240920C00185000 | 2023-10-26 3:01PM EDT | 2024-09-20 | 235.73 | 299.80 | 306.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117C00185000 | 2023-09-28 12:25PM EDT | 2025-01-17 | 212.66 | 226.05 | 235.95 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX250321C00185000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 448.18 | 390.00 | 399.00 | 0.00 | - | - | 1 | 85.93% |
| NFLX250620C00185000 | 2024-01-29 11:19AM EDT | 2025-06-20 | 396.00 | 420.00 | 428.95 | 0.00 | - | 3 | 4 | 120.35% |
| NFLX251219C00185000 | 2023-05-22 11:38AM EDT | 2025-12-19 | 215.69 | 268.00 | 275.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00185000 | 2024-04-18 9:44AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 600.00% |
| NFLX240517P00185000 | 2024-01-25 1:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 131.25% |
| NFLX240621P00185000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 126 | 86.33% |
| NFLX240920P00185000 | 2024-04-08 10:48AM EDT | 2024-09-20 | 0.17 | 0.04 | 0.24 | 0.00 | - | 3 | 33 | 63.87% |
| NFLX250117P00185000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 0.55 | 0.33 | 0.63 | 0.00 | - | 2 | 882 | 55.23% |
| NFLX250321P00185000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 3.88 | 0.00 | 4.95 | 0.00 | - | - | 1 | 63.62% |
| NFLX250620P00185000 | 2024-03-14 3:01PM EDT | 2025-06-20 | 1.50 | 0.00 | 9.60 | 0.00 | - | 14 | 12 | 64.16% |
| NFLX251219P00185000 | 2024-03-21 9:40AM EDT | 2025-12-19 | 2.75 | 0.15 | 10.00 | 0.00 | - | 6 | 43 | 54.38% |
| NFLX260116P00185000 | 2024-01-03 11:00AM EDT | 2026-01-16 | 8.00 | 1.65 | 5.10 | 0.00 | - | 1 | 13 | 53.24% |
© 2024 Yahoo. All rights reserved.