Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00320000 | 2024-01-23 12:59PM EDT | 2024-04-19 | 171.50 | 269.75 | 273.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00320000 | 2024-04-01 3:35PM EDT | 2024-05-17 | 294.13 | 293.55 | 296.95 | 0.00 | - | 1 | 43 | 118.26% |
| NFLX240621C00320000 | 2024-04-16 9:46AM EDT | 2024-06-21 | 297.07 | 295.70 | 298.95 | 0.00 | - | 1 | 596 | 93.90% |
| NFLX240920C00320000 | 2024-02-20 2:55PM EDT | 2024-09-20 | 264.33 | 308.70 | 317.95 | 0.00 | - | 1 | 58 | 94.01% |
| NFLX241220C00320000 | 2024-02-23 12:49PM EDT | 2024-12-20 | 280.46 | 319.25 | 328.90 | 0.00 | - | 1 | 1 | 87.33% |
| NFLX250117C00320000 | 2024-04-03 12:22PM EDT | 2025-01-17 | 323.00 | 307.00 | 316.00 | 0.00 | - | 3 | 342 | 68.57% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 58.88% |
| NFLX251219C00320000 | 2024-02-27 1:28PM EDT | 2025-12-19 | 322.92 | 321.00 | 331.00 | 0.00 | - | 2 | 27 | 56.85% |
| NFLX260116C00320000 | 2024-03-07 10:37AM EDT | 2026-01-16 | 319.00 | 350.75 | 358.95 | 0.00 | - | 2 | 23 | 73.75% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 62.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00320000 | 2024-04-08 10:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 250.00% |
| NFLX240426P00320000 | 2024-04-09 11:04AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 4 | 147.66% |
| NFLX240517P00320000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.08 | +0.01 | +12.50% | 9 | 179 | 77.73% |
| NFLX240621P00320000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 0.29 | 0.17 | 0.35 | -0.06 | -17.14% | 3 | 2,177 | 62.60% |
| NFLX240719P00320000 | 2024-04-16 10:31AM EDT | 2024-07-19 | 0.60 | 0.47 | 0.77 | 0.00 | - | 1 | 26 | 58.45% |
| NFLX240920P00320000 | 2024-04-16 3:12PM EDT | 2024-09-20 | 1.20 | 1.12 | 1.35 | 0.00 | - | 3 | 425 | 50.67% |
| NFLX241220P00320000 | 2024-04-15 3:05PM EDT | 2024-12-20 | 3.35 | 2.67 | 3.20 | 0.00 | - | 1 | 65 | 46.97% |
| NFLX250117P00320000 | 2024-04-12 12:33PM EDT | 2025-01-17 | 3.65 | 3.50 | 3.75 | 0.00 | - | 6 | 2,887 | 45.96% |
| NFLX250620P00320000 | 2024-04-05 12:45PM EDT | 2025-06-20 | 6.90 | 3.00 | 10.90 | 0.00 | - | 1 | 186 | 47.45% |
| NFLX251219P00320000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 11.41 | 11.30 | 12.25 | 0.00 | - | 1 | 139 | 41.09% |
| NFLX260116P00320000 | 2024-04-09 3:35PM EDT | 2026-01-16 | 11.95 | 11.40 | 12.80 | 0.00 | - | 2 | 54 | 40.69% |
| NFLX261218P00320000 | 2024-04-04 10:18AM EDT | 2026-12-18 | 15.35 | 16.45 | 22.55 | 0.00 | - | 59 | 26 | 39.43% |
© 2024 Yahoo. All rights reserved.