Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00350000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 257.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240503C00350000 | 2024-04-09 12:24PM EDT | 2024-05-03 | 271.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00350000 | 2024-04-09 9:37AM EDT | 2024-05-17 | 277.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00350000 | 2024-04-18 3:21PM EDT | 2024-06-21 | 261.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00350000 | 2024-03-27 12:01PM EDT | 2024-09-20 | 276.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00350000 | 2024-04-15 2:25PM EDT | 2024-12-20 | 274.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00350000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 281.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 68.29% |
| NFLX260116C00350000 | 2024-04-08 12:17PM EDT | 2026-01-16 | 327.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00350000 | 2024-04-15 10:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240426P00350000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240503P00350000 | 2024-04-18 10:25AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240517P00350000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX240621P00350000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NFLX240719P00350000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240920P00350000 | 2024-04-18 1:39PM EDT | 2024-09-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241220P00350000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 4.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX250117P00350000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 5.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX250620P00350000 | 2024-04-11 11:30AM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX251219P00350000 | 2024-04-16 11:47AM EDT | 2025-12-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00350000 | 2024-04-10 11:30AM EDT | 2026-01-16 | 15.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX261218P00350000 | 2024-04-17 10:01AM EDT | 2026-12-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.