Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:290.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00290000 | 2024-04-19 12:13PM EDT | 2024-04-19 | 267.57 | 264.45 | 268.40 | -63.54 | -19.19% | 9 | 9 | 648.34% |
| NFLX240517C00290000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 268.72 | 265.65 | 269.75 | -63.68 | -19.16% | 9 | 4 | 134.96% |
| NFLX240621C00290000 | 2024-02-16 10:55AM EDT | 2024-06-21 | 301.64 | 316.00 | 325.00 | 0.00 | - | 1 | 182 | 232.98% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 171.12% |
| NFLX241220C00290000 | 2024-03-11 9:58AM EDT | 2024-12-20 | 331.07 | 337.25 | 339.60 | 0.00 | - | 8 | 9 | 137.80% |
| NFLX250117C00290000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 340.70 | 277.30 | 285.00 | 0.00 | - | 2 | 267 | 68.60% |
| NFLX250620C00290000 | 2024-04-19 10:59AM EDT | 2025-06-20 | 299.00 | 285.05 | 295.00 | +66.80 | +28.77% | 1 | 3 | 63.87% |
| NFLX251219C00290000 | 2024-03-06 12:34PM EDT | 2025-12-19 | 345.00 | 373.00 | 383.00 | 0.00 | - | 2 | 16 | 114.38% |
| NFLX260116C00290000 | 2024-03-11 2:55PM EDT | 2026-01-16 | 348.95 | 359.00 | 368.00 | 0.00 | - | 2 | 17 | 102.06% |
| NFLX261218C00290000 | 2024-04-19 1:48PM EDT | 2026-12-18 | 318.54 | 314.00 | 323.00 | -44.44 | -12.24% | 1 | 2 | 58.62% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00290000 | 2024-03-04 10:30AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 28 | 435.94% |
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 820 | 89.45% |
| NFLX240621P00290000 | 2024-04-10 2:51PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.44 | 0.00 | - | 2 | 603 | 63.23% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 0.27 | 0.05 | 0.67 | -0.14 | -34.15% | 4 | 5 | 55.27% |
| NFLX240920P00290000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 0.74 | 0.77 | 0.90 | -0.10 | -11.90% | 3 | 220 | 48.32% |
| NFLX241220P00290000 | 2024-04-12 2:00PM EDT | 2024-12-20 | 1.85 | 2.05 | 2.27 | -0.20 | -9.76% | 4 | 36 | 44.80% |
| NFLX250117P00290000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 2.54 | 2.55 | 2.81 | 0.00 | - | 20 | 1,205 | 44.21% |
| NFLX250620P00290000 | 2024-04-17 1:49PM EDT | 2025-06-20 | 5.31 | 1.07 | 10.00 | 0.00 | - | 2 | 70 | 47.57% |
| NFLX251219P00290000 | 2024-04-19 12:02PM EDT | 2025-12-19 | 11.20 | 9.00 | 11.30 | +2.10 | +23.08% | 1 | 150 | 41.25% |
| NFLX260116P00290000 | 2024-04-19 12:02PM EDT | 2026-01-16 | 11.45 | 10.15 | 12.05 | +0.65 | +6.02% | 2 | 39 | 41.09% |
| NFLX261218P00290000 | 2024-04-19 1:48PM EDT | 2026-12-18 | 16.05 | 16.45 | 19.95 | +0.45 | +2.88% | 21 | 44 | 39.05% |
© 2024 Yahoo. All rights reserved.