Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00260000 | 2024-01-24 10:30AM EDT | 2024-04-19 | 281.90 | 323.75 | 327.85 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240517C00260000 | 2024-01-24 1:33PM EDT | 2024-05-17 | 299.54 | 324.95 | 329.05 | 0.00 | - | 37 | 23 | 0.00% |
| NFLX240621C00260000 | 2024-01-26 10:41AM EDT | 2024-06-21 | 301.60 | 326.35 | 330.50 | 0.00 | - | 2 | 417 | 0.00% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 2024-09-20 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 0.00% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 83.98% |
| NFLX250117C00260000 | 2024-02-20 10:38AM EDT | 2025-01-17 | 333.87 | 371.50 | 381.00 | 0.00 | - | 1 | 239 | 97.11% |
| NFLX250620C00260000 | 2024-03-28 2:20PM EDT | 2025-06-20 | 365.66 | 366.00 | 376.00 | 0.00 | - | 1 | 5 | 71.92% |
| NFLX251219C00260000 | 2024-03-12 9:44AM EDT | 2025-12-19 | 366.52 | 382.00 | 391.00 | 0.00 | - | 1 | 5 | 73.76% |
| NFLX260116C00260000 | 2024-04-17 9:46AM EDT | 2026-01-16 | 384.96 | 376.00 | 385.00 | 0.00 | - | 1 | 10 | 67.24% |
| NFLX261218C00260000 | 2024-02-23 2:50PM EDT | 2026-12-18 | 370.98 | 407.00 | 416.00 | 0.00 | - | 1 | 1 | 73.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00260000 | 2023-12-26 1:56PM EDT | 2024-04-19 | 0.47 | 0.03 | 0.37 | 0.00 | - | - | 1 | 631.25% |
| NFLX240517P00260000 | 2023-12-27 12:44PM EDT | 2024-05-17 | 0.85 | 0.07 | 0.39 | 0.00 | - | 6 | 26 | 118.95% |
| NFLX240621P00260000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 0.17 | 0.03 | 0.25 | +0.03 | +21.43% | 1 | 1,357 | 75.98% |
| NFLX240719P00260000 | 2024-02-28 11:05AM EDT | 2024-07-19 | 0.37 | 0.08 | 0.43 | 0.00 | - | 1 | 27 | 67.58% |
| NFLX240920P00260000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 0.56 | 0.33 | 0.88 | -0.09 | -13.85% | 3 | 57 | 57.91% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 2024-12-20 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 51.05% |
| NFLX250117P00260000 | 2024-04-16 12:15PM EDT | 2025-01-17 | 1.71 | 1.14 | 1.99 | -0.03 | -1.72% | 19 | 905 | 50.05% |
| NFLX250620P00260000 | 2024-02-09 12:22PM EDT | 2025-06-20 | 5.95 | 0.31 | 10.00 | 0.00 | - | 1 | 148 | 50.01% |
| NFLX251219P00260000 | 2024-04-16 10:34AM EDT | 2025-12-19 | 5.58 | 2.00 | 9.35 | 0.00 | - | 1 | 77 | 48.15% |
| NFLX260116P00260000 | 2024-04-16 10:34AM EDT | 2026-01-16 | 5.86 | 4.00 | 9.50 | 0.00 | - | 1 | 13 | 47.27% |
| NFLX261218P00260000 | 2024-04-01 12:16PM EDT | 2026-12-18 | 12.33 | 7.00 | 17.00 | 0.00 | - | 5 | 19 | 45.01% |
© 2024 Yahoo. All rights reserved.